Advice It Infinite Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.150 | 5.150 | 4.960 | 4.960 | 4.511 | 1,923,931 |
| 2025-07-21 | 5.200 | 5.250 | 5.100 | 5.100 | 4.638 | 1,481,615 |
| 2025-07-18 | 5.300 | 5.350 | 5.200 | 5.250 | 4.775 | 3,951,759 |
| 2025-07-17 | 5.300 | 5.400 | 5.250 | 5.250 | 4.775 | 1,798,876 |
| 2025-07-16 | 5.400 | 5.500 | 5.250 | 5.300 | 4.820 | 4,292,587 |
| 2025-07-15 | 5.350 | 5.450 | 5.250 | 5.350 | 4.866 | 2,002,059 |
| 2025-07-14 | 5.250 | 5.400 | 5.250 | 5.350 | 4.866 | 1,909,301 |
| 2025-07-11 | 5.250 | 5.350 | 5.200 | 5.250 | 4.775 | 2,328,382 |
| 2025-07-09 | 5.300 | 5.300 | 5.050 | 5.150 | 4.684 | 2,692,648 |
| 2025-07-08 | 5.200 | 5.350 | 5.200 | 5.300 | 4.820 | 3,275,701 |
| 2025-07-07 | 5.200 | 5.300 | 5.050 | 5.300 | 4.820 | 1,208,844 |
| 2025-07-04 | 5.350 | 5.350 | 5.200 | 5.200 | 4.729 | 2,096,004 |
| 2025-07-03 | 4.940 | 5.350 | 4.940 | 5.350 | 4.866 | 7,832,356 |
| 2025-07-02 | 4.860 | 4.900 | 4.860 | 4.900 | 4.456 | 1,031,829 |
| 2025-07-01 | 4.820 | 4.880 | 4.780 | 4.840 | 4.402 | 529,600 |
| 2025-06-30 | 4.800 | 4.900 | 4.780 | 4.800 | 4.365 | 723,625 |
| 2025-06-27 | 5.000 | 5.050 | 4.800 | 4.820 | 4.384 | 2,956,684 |
| 2025-06-26 | 4.800 | 4.920 | 4.760 | 4.900 | 4.456 | 3,239,234 |
| 2025-06-25 | 4.680 | 4.800 | 4.680 | 4.760 | 4.329 | 940,337 |
| 2025-06-24 | 4.600 | 4.760 | 4.600 | 4.680 | 4.256 | 898,337 |
| 2025-06-23 | 4.580 | 4.660 | 4.560 | 4.580 | 4.165 | 1,341,250 |
| 2025-06-20 | 4.500 | 4.700 | 4.500 | 4.660 | 4.238 | 751,710 |
| 2025-06-19 | 4.720 | 4.720 | 4.400 | 4.560 | 4.147 | 2,297,372 |
| 2025-06-18 | 4.820 | 4.840 | 4.740 | 4.740 | 4.311 | 972,322 |
| 2025-06-17 | 4.800 | 4.840 | 4.800 | 4.840 | 4.402 | 252,667 |
| 2025-06-16 | 4.900 | 4.900 | 4.760 | 4.800 | 4.365 | 1,731,865 |
| 2025-06-13 | 4.940 | 4.940 | 4.820 | 4.860 | 4.420 | 1,956,637 |
| 2025-06-12 | 5.000 | 5.050 | 4.920 | 4.940 | 4.493 | 2,466,099 |
| 2025-06-11 | 4.860 | 4.980 | 4.840 | 4.980 | 4.529 | 1,526,816 |
| 2025-06-10 | 4.840 | 4.900 | 4.820 | 4.840 | 4.402 | 1,462,562 |
| 2025-06-09 | 4.820 | 4.880 | 4.800 | 4.860 | 4.420 | 1,678,597 |
| 2025-06-06 | 4.720 | 4.820 | 4.720 | 4.820 | 4.384 | 1,336,513 |
| 2025-06-05 | 4.760 | 4.760 | 4.700 | 4.700 | 4.274 | 845,204 |
| 2025-06-04 | 4.800 | 4.800 | 4.660 | 4.700 | 4.274 | 1,019,761 |
| 2025-05-30 | 4.780 | 4.800 | 4.680 | 4.800 | 4.365 | 630,006 |
| 2025-05-29 | 4.820 | 4.880 | 4.760 | 4.760 | 4.329 | 1,640,701 |
| 2025-05-28 | 4.560 | 4.840 | 4.560 | 4.780 | 4.347 | 2,180,374 |
| 2025-05-27 | 4.560 | 4.580 | 4.500 | 4.560 | 4.147 | 814,785 |
| 2025-05-26 | 4.540 | 4.540 | 4.500 | 4.540 | 4.129 | 418,197 |
| 2025-05-23 | 4.480 | 4.540 | 4.480 | 4.520 | 4.111 | 656,941 |
| 2025-05-22 | 4.560 | 4.580 | 4.460 | 4.480 | 4.074 | 2,165,103 |
| 2025-05-21 | 4.620 | 4.660 | 4.560 | 4.560 | 4.147 | 2,051,967 |
| 2025-05-20 | 4.700 | 4.740 | 4.560 | 4.580 | 4.165 | 2,424,247 |
| 2025-05-19 | 4.740 | 4.760 | 4.700 | 4.700 | 4.274 | 596,440 |
| 2025-05-16 | 4.820 | 4.820 | 4.740 | 4.740 | 4.311 | 1,408,710 |
| 2025-05-15 | 4.880 | 4.900 | 4.760 | 4.760 | 4.329 | 1,633,426 |
| 2025-05-14 | 4.920 | 4.960 | 4.860 | 4.880 | 4.438 | 1,190,974 |
| 2025-05-13 | 4.800 | 4.940 | 4.800 | 4.900 | 4.456 | 3,333,193 |
| 2025-05-09 | 4.860 | 4.860 | 4.640 | 4.780 | 4.347 | 3,628,808 |
| 2025-05-08 | 4.900 | 4.900 | 4.820 | 4.840 | 4.402 | 1,558,443 |
| 2025-05-07 | 4.880 | 4.920 | 4.820 | 4.880 | 4.438 | 3,127,892 |
| 2025-05-06 | 4.940 | 4.940 | 4.780 | 4.800 | 4.365 | 1,879,509 |
| 2025-05-02 | 4.840 | 4.900 | 4.820 | 4.840 | 4.402 | 1,269,370 |
| 2025-04-30 | 4.840 | 4.840 | 4.780 | 4.820 | 4.384 | 988,142 |
| 2025-04-29 | 4.780 | 4.880 | 4.760 | 4.860 | 4.420 | 2,332,778 |
| 2025-04-28 | 4.740 | 4.780 | 4.740 | 4.760 | 4.329 | 1,309,425 |
| 2025-04-25 | 4.700 | 4.820 | 4.680 | 4.740 | 4.311 | 3,188,952 |
| 2025-04-24 | 4.720 | 4.760 | 4.620 | 4.680 | 4.256 | 2,537,104 |
| 2025-04-23 | 4.720 | 4.840 | 4.660 | 4.700 | 4.274 | 3,725,691 |
| 2025-04-22 | 4.580 | 4.740 | 4.580 | 4.720 | 4.293 | 2,213,674 |
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.