Advice It Infinite Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.300 | 5.300 | 5.100 | 5.200 | 4.873 | 4,779,032 |
| 2025-10-16 | 5.300 | 5.350 | 5.250 | 5.300 | 4.966 | 3,029,810 |
| 2025-10-15 | 5.200 | 5.300 | 5.150 | 5.250 | 4.920 | 2,841,692 |
| 2025-10-14 | 5.400 | 5.400 | 5.200 | 5.200 | 4.873 | 4,458,856 |
| 2025-10-10 | 5.550 | 5.550 | 5.300 | 5.350 | 5.013 | 7,777,333 |
| 2025-10-09 | 5.550 | 5.650 | 5.500 | 5.550 | 5.201 | 5,800,711 |
| 2025-10-08 | 5.800 | 5.850 | 5.600 | 5.650 | 5.294 | 5,645,418 |
| 2025-10-07 | 5.900 | 5.900 | 5.800 | 5.800 | 5.435 | 3,269,156 |
| 2025-10-06 | 6.050 | 6.050 | 5.800 | 5.900 | 5.529 | 2,607,889 |
| 2025-10-03 | 6.100 | 6.150 | 6.000 | 6.050 | 5.669 | 2,144,187 |
| 2025-10-02 | 6.000 | 6.250 | 6.000 | 6.150 | 5.763 | 3,975,724 |
| 2025-10-01 | 6.050 | 6.100 | 5.950 | 6.000 | 5.622 | 1,498,919 |
| 2025-09-30 | 6.200 | 6.300 | 5.950 | 6.000 | 5.622 | 4,898,318 |
| 2025-09-29 | 6.100 | 6.200 | 6.000 | 6.150 | 5.763 | 3,722,623 |
| 2025-09-26 | 6.000 | 6.150 | 5.950 | 6.100 | 5.716 | 5,393,124 |
| 2025-09-25 | 5.850 | 6.000 | 5.850 | 5.950 | 5.576 | 2,406,486 |
| 2025-09-24 | 5.850 | 5.950 | 5.750 | 5.800 | 5.435 | 4,586,653 |
| 2025-09-23 | 6.000 | 6.050 | 5.850 | 5.850 | 5.482 | 4,612,012 |
| 2025-09-22 | 5.950 | 6.100 | 5.900 | 6.000 | 5.622 | 5,881,481 |
| 2025-09-19 | 5.850 | 6.000 | 5.750 | 5.950 | 5.576 | 2,876,062 |
| 2025-09-18 | 5.950 | 5.950 | 5.750 | 5.800 | 5.435 | 2,445,758 |
| 2025-09-17 | 5.900 | 5.950 | 5.750 | 5.900 | 5.529 | 5,769,493 |
| 2025-09-16 | 5.750 | 5.900 | 5.750 | 5.850 | 5.482 | 3,486,392 |
| 2025-09-15 | 5.650 | 5.700 | 5.600 | 5.700 | 5.341 | 614,361 |
| 2025-09-12 | 5.650 | 5.700 | 5.600 | 5.600 | 5.248 | 778,439 |
| 2025-09-11 | 5.650 | 5.700 | 5.600 | 5.600 | 5.248 | 1,945,271 |
| 2025-09-10 | 5.850 | 5.850 | 5.600 | 5.650 | 5.294 | 3,845,360 |
| 2025-09-09 | 5.800 | 5.900 | 5.750 | 5.850 | 5.482 | 2,586,346 |
| 2025-09-08 | 5.850 | 5.900 | 5.700 | 5.750 | 5.388 | 3,305,086 |
| 2025-09-05 | 5.650 | 5.900 | 5.650 | 5.750 | 5.388 | 4,174,549 |
| 2025-09-04 | 5.700 | 5.750 | 5.600 | 5.650 | 5.294 | 1,840,390 |
| 2025-09-03 | 5.550 | 5.700 | 5.550 | 5.650 | 5.294 | 1,405,313 |
| 2025-09-02 | 5.550 | 5.600 | 5.500 | 5.550 | 5.201 | 1,223,860 |
| 2025-09-01 | 5.550 | 5.600 | 5.500 | 5.600 | 5.248 | 613,964 |
| 2025-08-29 | 5.650 | 5.700 | 5.500 | 5.550 | 5.201 | 1,627,643 |
| 2025-08-28 | 5.500 | 5.650 | 5.500 | 5.600 | 5.248 | 6,970,216 |
| 2025-08-27 | 5.600 | 5.600 | 5.450 | 5.450 | 5.107 | 1,061,584 |
| 2025-08-26 | 5.650 | 5.700 | 5.550 | 5.600 | 5.093 | 1,732,602 |
| 2025-08-25 | 5.750 | 5.800 | 5.700 | 5.700 | 5.184 | 1,946,860 |
| 2025-08-22 | 5.800 | 6.000 | 5.700 | 5.700 | 5.184 | 9,229,822 |
| 2025-08-21 | 5.700 | 5.800 | 5.650 | 5.800 | 5.275 | 5,011,957 |
| 2025-08-20 | 5.600 | 5.700 | 5.500 | 5.650 | 5.138 | 2,130,430 |
| 2025-08-19 | 5.450 | 5.600 | 5.400 | 5.550 | 5.047 | 1,984,547 |
| 2025-08-18 | 5.550 | 5.550 | 5.450 | 5.450 | 4.957 | 779,296 |
| 2025-08-15 | 5.600 | 5.600 | 5.400 | 5.550 | 5.047 | 3,789,115 |
| 2025-08-14 | 5.750 | 5.750 | 5.550 | 5.600 | 5.093 | 3,633,835 |
| 2025-08-13 | 5.550 | 5.800 | 5.450 | 5.750 | 5.229 | 6,682,339 |
| 2025-08-08 | 5.550 | 5.600 | 5.450 | 5.600 | 5.093 | 2,942,620 |
| 2025-08-07 | 5.650 | 5.700 | 5.450 | 5.550 | 5.047 | 5,279,169 |
| 2025-08-06 | 5.400 | 5.600 | 5.400 | 5.550 | 5.047 | 8,474,238 |
| 2025-08-05 | 5.300 | 5.400 | 5.250 | 5.350 | 4.866 | 1,795,533 |
| 2025-08-04 | 5.100 | 5.250 | 5.000 | 5.250 | 4.775 | 1,267,945 |
| 2025-08-01 | 5.250 | 5.350 | 5.150 | 5.150 | 4.684 | 6,425,985 |
| 2025-07-31 | 5.200 | 5.250 | 5.100 | 5.150 | 4.684 | 2,041,118 |
| 2025-07-30 | 5.200 | 5.250 | 5.100 | 5.200 | 4.729 | 2,109,704 |
| 2025-07-29 | 5.200 | 5.200 | 5.050 | 5.200 | 4.729 | 591,908 |
| 2025-07-25 | 5.050 | 5.150 | 5.050 | 5.150 | 4.684 | 561,659 |
| 2025-07-24 | 5.200 | 5.250 | 5.100 | 5.100 | 4.638 | 1,027,200 |
| 2025-07-23 | 5.000 | 5.250 | 4.980 | 5.250 | 4.775 | 2,278,288 |
| 2025-07-22 | 5.150 | 5.150 | 4.960 | 4.960 | 4.511 | 1,923,931 |
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.