Advice It Infinite Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.750 | 5.800 | 5.650 | 5.700 | 5.341 | 2,468,143 |
| 2026-01-19 | 5.650 | 5.800 | 5.650 | 5.750 | 5.388 | 973,353 |
| 2026-01-16 | 5.700 | 5.750 | 5.650 | 5.700 | 5.341 | 722,308 |
| 2026-01-15 | 5.700 | 5.750 | 5.650 | 5.750 | 5.388 | 911,204 |
| 2026-01-14 | 5.700 | 5.800 | 5.700 | 5.750 | 5.388 | 172,933 |
| 2026-01-13 | 5.600 | 5.750 | 5.600 | 5.650 | 5.294 | 939,245 |
| 2026-01-12 | 5.700 | 5.750 | 5.550 | 5.600 | 5.248 | 1,198,642 |
| 2026-01-09 | 5.750 | 5.850 | 5.700 | 5.700 | 5.341 | 611,934 |
| 2026-01-08 | 5.800 | 5.800 | 5.700 | 5.750 | 5.388 | 380,451 |
| 2026-01-07 | 5.800 | 5.800 | 5.700 | 5.800 | 5.435 | 844,359 |
| 2026-01-06 | 5.800 | 5.950 | 5.750 | 5.800 | 5.435 | 1,604,194 |
| 2026-01-05 | 5.850 | 5.950 | 5.600 | 5.750 | 5.388 | 4,255,544 |
| 2025-12-30 | 5.850 | 6.000 | 5.850 | 5.850 | 5.482 | 1,835,733 |
| 2025-12-29 | 5.600 | 5.900 | 5.600 | 5.850 | 5.482 | 2,864,069 |
| 2025-12-26 | 5.750 | 5.750 | 5.600 | 5.600 | 5.248 | 1,710,421 |
| 2025-12-25 | 5.700 | 5.750 | 5.650 | 5.700 | 5.341 | 489,202 |
| 2025-12-24 | 5.700 | 5.750 | 5.600 | 5.650 | 5.294 | 1,165,521 |
| 2025-12-23 | 5.550 | 5.700 | 5.550 | 5.650 | 5.294 | 1,728,415 |
| 2025-12-22 | 5.400 | 5.600 | 5.400 | 5.550 | 5.201 | 1,971,242 |
| 2025-12-19 | 5.350 | 5.400 | 5.300 | 5.350 | 5.013 | 128,882 |
| 2025-12-18 | 5.400 | 5.450 | 5.300 | 5.350 | 5.013 | 454,303 |
| 2025-12-17 | 5.350 | 5.400 | 5.200 | 5.400 | 5.060 | 3,332,701 |
| 2025-12-16 | 5.450 | 5.500 | 5.350 | 5.400 | 5.060 | 563,505 |
| 2025-12-15 | 5.300 | 5.400 | 5.300 | 5.400 | 5.060 | 590,139 |
| 2025-12-12 | 5.300 | 5.400 | 5.250 | 5.300 | 4.966 | 1,397,829 |
| 2025-12-11 | 5.450 | 5.500 | 5.300 | 5.350 | 5.013 | 808,371 |
| 2025-12-09 | 5.550 | 5.600 | 5.350 | 5.450 | 5.107 | 1,029,600 |
| 2025-12-08 | 5.350 | 5.500 | 5.350 | 5.450 | 5.107 | 1,022,728 |
| 2025-12-04 | 5.400 | 5.400 | 5.300 | 5.350 | 5.013 | 694,221 |
| 2025-12-03 | 5.500 | 5.650 | 5.350 | 5.350 | 5.013 | 4,575,259 |
| 2025-12-02 | 5.200 | 5.400 | 5.200 | 5.400 | 5.060 | 3,534,841 |
| 2025-12-01 | 5.200 | 5.250 | 5.100 | 5.150 | 4.826 | 2,406,181 |
| 2025-11-28 | 5.050 | 5.200 | 5.050 | 5.150 | 4.826 | 669,015 |
| 2025-11-27 | 5.000 | 5.100 | 5.000 | 5.000 | 4.685 | 407,546 |
| 2025-11-26 | 5.150 | 5.200 | 5.000 | 5.000 | 4.685 | 2,879,518 |
| 2025-11-25 | 5.100 | 5.100 | 4.940 | 5.050 | 4.732 | 863,777 |
| 2025-11-24 | 5.000 | 5.150 | 5.000 | 5.100 | 4.779 | 546,886 |
| 2025-11-21 | 5.000 | 5.050 | 4.940 | 4.980 | 4.667 | 1,173,082 |
| 2025-11-20 | 5.150 | 5.150 | 4.980 | 4.980 | 4.667 | 1,808,912 |
| 2025-11-19 | 5.100 | 5.150 | 5.050 | 5.150 | 4.826 | 548,041 |
| 2025-11-18 | 5.100 | 5.300 | 5.050 | 5.050 | 4.732 | 4,052,499 |
| 2025-11-17 | 4.880 | 5.150 | 4.880 | 5.150 | 4.826 | 1,384,732 |
| 2025-11-14 | 4.780 | 4.980 | 4.780 | 4.900 | 4.592 | 5,045,104 |
| 2025-11-13 | 4.920 | 4.980 | 4.840 | 4.840 | 4.535 | 1,082,527 |
| 2025-11-12 | 4.980 | 4.980 | 4.860 | 4.900 | 4.592 | 3,463,567 |
| 2025-11-11 | 5.000 | 5.050 | 4.940 | 4.980 | 4.667 | 2,025,881 |
| 2025-11-10 | 4.900 | 5.000 | 4.860 | 4.980 | 4.667 | 1,633,218 |
| 2025-11-07 | 4.900 | 5.150 | 4.840 | 4.880 | 4.573 | 8,979,477 |
| 2025-11-06 | 4.800 | 4.840 | 4.760 | 4.840 | 4.535 | 1,412,124 |
| 2025-11-05 | 4.800 | 4.860 | 4.740 | 4.780 | 4.479 | 1,706,871 |
| 2025-11-04 | 4.740 | 4.840 | 4.740 | 4.780 | 4.479 | 1,966,129 |
| 2025-11-03 | 4.840 | 4.900 | 4.720 | 4.740 | 4.442 | 6,099,176 |
| 2025-10-31 | 4.940 | 4.940 | 4.840 | 4.840 | 4.535 | 1,562,751 |
| 2025-10-30 | 4.960 | 4.980 | 4.900 | 4.920 | 4.610 | 1,223,636 |
| 2025-10-29 | 4.980 | 5.000 | 4.920 | 4.920 | 4.610 | 1,892,525 |
| 2025-10-28 | 5.000 | 5.050 | 4.880 | 4.980 | 4.667 | 4,040,769 |
| 2025-10-27 | 5.050 | 5.150 | 5.000 | 5.000 | 4.685 | 3,164,598 |
| 2025-10-24 | 5.150 | 5.150 | 5.000 | 5.050 | 4.732 | 3,404,249 |
| 2025-10-22 | 5.200 | 5.200 | 5.100 | 5.150 | 4.826 | 2,890,984 |
| 2025-10-21 | 5.250 | 5.350 | 5.150 | 5.200 | 4.873 | 1,913,937 |
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.