Advice It Infinite Pcl historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.900	7.400	6.900	7.400	7.167	11,566,667
2026-07-16	6.850	7.000	6.800	6.950	6.731	2,677,737
2026-07-15	6.850	7.000	6.750	6.850	6.634	5,931,251
2026-07-14	6.750	6.900	6.650	6.850	6.634	9,820,489
2026-07-13	6.500	6.650	6.500	6.650	6.441	1,194,925
2026-07-10	6.600	6.700	6.450	6.600	6.392	2,357,683
2026-07-09	6.350	6.600	6.300	6.600	6.392	2,873,354
2026-07-08	6.500	6.500	6.300	6.300	6.102	2,363,557
2026-07-07	6.600	6.600	6.450	6.500	6.295	2,057,146
2026-07-06	6.500	6.650	6.400	6.600	6.392	3,874,352
2026-07-03	6.300	6.500	6.300	6.450	6.247	4,043,335
2026-07-02	6.200	6.350	6.150	6.350	6.150	1,928,502
2026-07-01	6.250	6.300	6.150	6.200	6.005	787,840
2026-06-30	6.250	6.250	6.200	6.200	6.005	966,333
2026-06-29	6.200	6.250	6.150	6.250	6.053	739,877
2026-06-26	6.200	6.300	6.150	6.150	5.956	3,255,904
2026-06-25	6.350	6.400	6.300	6.350	6.150	1,006,901
2026-06-24	6.250	6.350	6.150	6.350	6.150	1,805,193
2026-06-23	6.450	6.450	6.150	6.200	6.005	3,599,879
2026-06-22	6.450	6.500	6.350	6.450	6.247	1,363,710
2026-06-19	6.350	6.500	6.350	6.400	6.198	1,894,271
2026-06-18	6.400	6.450	6.300	6.350	6.150	1,157,276
2026-06-17	6.350	6.450	6.350	6.400	6.198	1,246,582
2026-06-16	6.450	6.500	6.350	6.400	6.198	1,544,516
2026-06-15	6.450	6.500	6.300	6.350	6.150	2,766,442
2026-06-12	6.250	6.400	6.200	6.350	6.150	2,213,525
2026-06-11	6.100	6.300	6.100	6.150	5.956	2,149,667
2026-06-10	6.250	6.350	6.050	6.150	5.956	5,206,605
2026-06-09	6.550	6.600	6.300	6.350	6.150	4,821,841
2026-06-08	6.500	6.600	6.400	6.400	6.198	3,775,690
2026-06-05	6.600	6.850	6.600	6.600	6.392	2,746,644
2026-06-04	6.600	6.800	6.550	6.650	6.441	6,487,843
2026-06-02	6.350	6.800	6.350	6.700	6.489	9,795,586
2026-05-29	6.600	6.600	6.300	6.350	6.150	6,827,467
2026-05-28	6.350	6.700	6.250	6.600	6.392	9,864,639
2026-05-27	6.250	6.500	6.250	6.350	6.150	9,299,704
2026-05-26	6.450	6.500	6.200	6.300	6.102	11,380,890
2026-05-25	6.050	6.450	6.000	6.450	6.247	16,969,020
2026-05-22	5.800	6.000	5.750	6.000	5.811	5,208,001
2026-05-21	5.800	5.800	5.700	5.800	5.617	487,116
2026-05-20	5.750	5.900	5.750	5.750	5.569	4,689,004
2026-05-19	5.700	5.850	5.700	5.800	5.617	3,888,427
2026-05-18	5.800	5.850	5.550	5.750	5.569	7,547,986
2026-05-15	6.150	6.350	5.700	5.800	5.617	18,476,340
2026-05-14	5.900	6.000	5.850	6.000	5.811	782,098
2026-05-13	5.950	6.000	5.850	5.900	5.714	1,118,830
2026-05-12	5.950	6.000	5.850	5.900	5.714	1,215,432
2026-05-11	6.000	6.100	5.950	5.950	5.763	1,188,410
2026-05-08	6.000	6.050	5.900	5.950	5.763	676,149
2026-05-07	6.050	6.200	6.000	6.000	5.811	3,362,956
2026-05-06	5.850	6.100	5.800	6.050	5.859	5,417,435
2026-05-05	5.800	5.900	5.700	5.750	5.569	3,160,849
2026-04-30	5.850	5.850	5.700	5.750	5.569	1,321,776
2026-04-29	5.700	5.900	5.700	5.850	5.666	3,548,483
2026-04-28	5.700	5.800	5.600	5.700	5.520	2,894,352
2026-04-27	5.550	5.700	5.550	5.650	5.472	2,173,590
2026-04-24	5.550	5.600	5.500	5.500	5.327	1,240,033
2026-04-23	5.500	5.650	5.450	5.600	5.424	2,568,862
2026-04-22	5.450	5.450	5.350	5.400	5.230	1,909,239
2026-04-21	5.400	5.500	5.400	5.500	5.327	656,501

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2300 THB
2026-03-11	0.1850 THB
2025-08-27	0.1650 THB
2025-03-10	0.1750 THB
2024-08-22	0.1500 THB
2024-03-14	0.0700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.