Advice It Infinite Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.400 | 5.400 | 5.300 | 5.350 | 5.181 | 881,861 |
| 2026-04-17 | 5.400 | 5.400 | 5.350 | 5.400 | 5.230 | 661,484 |
| 2026-04-16 | 5.350 | 5.500 | 5.350 | 5.400 | 5.230 | 949,509 |
| 2026-04-10 | 5.350 | 5.400 | 5.300 | 5.350 | 5.181 | 6,678,134 |
| 2026-04-09 | 5.400 | 5.400 | 5.200 | 5.350 | 5.181 | 12,260,480 |
| 2026-04-08 | 5.450 | 5.550 | 5.400 | 5.400 | 5.230 | 1,476,737 |
| 2026-04-07 | 5.400 | 5.450 | 5.350 | 5.400 | 5.230 | 574,753 |
| 2026-04-03 | 5.450 | 5.500 | 5.400 | 5.400 | 5.230 | 12,099,860 |
| 2026-04-02 | 5.450 | 5.500 | 5.450 | 5.450 | 5.278 | 1,803,045 |
| 2026-04-01 | 5.400 | 5.550 | 5.400 | 5.450 | 5.278 | 1,742,774 |
| 2026-03-31 | 5.300 | 5.400 | 5.300 | 5.400 | 5.230 | 484,201 |
| 2026-03-30 | 5.300 | 5.350 | 5.150 | 5.300 | 5.133 | 1,867,378 |
| 2026-03-27 | 5.400 | 5.450 | 5.300 | 5.300 | 5.133 | 1,456,162 |
| 2026-03-26 | 5.600 | 5.600 | 5.400 | 5.400 | 5.230 | 1,091,906 |
| 2026-03-25 | 5.400 | 5.600 | 5.400 | 5.600 | 5.424 | 625,491 |
| 2026-03-24 | 5.350 | 5.450 | 5.300 | 5.400 | 5.230 | 1,515,024 |
| 2026-03-23 | 5.450 | 5.450 | 5.350 | 5.350 | 5.181 | 1,533,489 |
| 2026-03-20 | 5.450 | 5.550 | 5.450 | 5.500 | 5.327 | 213,400 |
| 2026-03-19 | 5.650 | 5.650 | 5.450 | 5.450 | 5.278 | 1,658,848 |
| 2026-03-18 | 5.650 | 5.650 | 5.600 | 5.650 | 5.472 | 722,059 |
| 2026-03-17 | 5.550 | 5.700 | 5.550 | 5.650 | 5.472 | 351,499 |
| 2026-03-16 | 5.550 | 5.650 | 5.500 | 5.550 | 5.375 | 752,366 |
| 2026-03-13 | 5.600 | 5.600 | 5.500 | 5.600 | 5.424 | 817,774 |
| 2026-03-12 | 5.500 | 5.600 | 5.450 | 5.600 | 5.424 | 818,773 |
| 2026-03-11 | 5.650 | 5.650 | 5.500 | 5.500 | 5.327 | 1,801,204 |
| 2026-03-10 | 5.600 | 5.800 | 5.550 | 5.700 | 5.341 | 2,320,110 |
| 2026-03-09 | 5.400 | 5.550 | 5.350 | 5.550 | 5.201 | 925,193 |
| 2026-03-06 | 5.500 | 5.600 | 5.450 | 5.550 | 5.201 | 979,122 |
| 2026-03-05 | 5.500 | 5.550 | 5.400 | 5.500 | 5.154 | 2,451,584 |
| 2026-03-04 | 5.500 | 5.550 | 5.100 | 5.400 | 5.060 | 6,656,838 |
| 2026-03-02 | 5.600 | 5.750 | 5.550 | 5.600 | 5.248 | 2,234,859 |
| 2026-02-27 | 5.900 | 5.900 | 5.700 | 5.750 | 5.388 | 3,142,056 |
| 2026-02-26 | 5.900 | 5.950 | 5.850 | 5.850 | 5.482 | 964,927 |
| 2026-02-25 | 6.000 | 6.050 | 5.850 | 5.900 | 5.529 | 3,898,588 |
| 2026-02-24 | 5.750 | 6.000 | 5.600 | 5.950 | 5.576 | 7,192,063 |
| 2026-02-23 | 6.200 | 6.250 | 6.100 | 6.200 | 5.810 | 3,462,002 |
| 2026-02-20 | 6.100 | 6.200 | 5.950 | 6.200 | 5.810 | 3,796,663 |
| 2026-02-19 | 6.100 | 6.200 | 6.050 | 6.100 | 5.716 | 3,024,994 |
| 2026-02-18 | 6.050 | 6.150 | 6.000 | 6.050 | 5.669 | 4,636,740 |
| 2026-02-17 | 5.900 | 6.100 | 5.900 | 6.050 | 5.669 | 3,179,288 |
| 2026-02-16 | 6.000 | 6.050 | 5.900 | 5.900 | 5.529 | 2,334,764 |
| 2026-02-13 | 6.000 | 6.050 | 5.850 | 5.950 | 5.576 | 5,192,926 |
| 2026-02-12 | 5.800 | 6.100 | 5.700 | 5.900 | 5.529 | 5,946,464 |
| 2026-02-11 | 5.900 | 5.950 | 5.750 | 5.750 | 5.388 | 2,400,012 |
| 2026-02-10 | 5.900 | 5.950 | 5.850 | 5.850 | 5.482 | 1,335,118 |
| 2026-02-09 | 5.750 | 5.950 | 5.750 | 5.850 | 5.482 | 3,104,000 |
| 2026-02-06 | 5.750 | 5.850 | 5.700 | 5.700 | 5.341 | 1,234,285 |
| 2026-02-05 | 5.800 | 5.800 | 5.700 | 5.750 | 5.388 | 1,143,877 |
| 2026-02-04 | 5.900 | 5.900 | 5.750 | 5.750 | 5.388 | 986,449 |
| 2026-02-03 | 5.850 | 5.950 | 5.800 | 5.900 | 5.529 | 2,482,937 |
| 2026-02-02 | 5.900 | 5.900 | 5.700 | 5.850 | 5.482 | 1,804,774 |
| 2026-01-30 | 5.600 | 5.950 | 5.600 | 5.900 | 5.529 | 3,275,577 |
| 2026-01-29 | 5.550 | 5.650 | 5.550 | 5.600 | 5.248 | 334,961 |
| 2026-01-28 | 5.700 | 5.700 | 5.450 | 5.550 | 5.201 | 1,455,834 |
| 2026-01-27 | 5.600 | 5.800 | 5.600 | 5.700 | 5.341 | 1,175,510 |
| 2026-01-26 | 5.600 | 5.650 | 5.500 | 5.600 | 5.248 | 1,313,908 |
| 2026-01-23 | 5.650 | 5.700 | 5.550 | 5.600 | 5.248 | 701,632 |
| 2026-01-22 | 5.650 | 5.750 | 5.600 | 5.650 | 5.294 | 1,897,050 |
| 2026-01-21 | 5.700 | 5.750 | 5.550 | 5.600 | 5.248 | 2,781,857 |
| 2026-01-20 | 5.750 | 5.800 | 5.650 | 5.700 | 5.341 | 2,468,143 |
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.