Advice It Infinite Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 4.740 | 4.800 | 4.580 | 4.580 | 4.165 | 3,004,490 |
| 2025-04-18 | 4.520 | 4.820 | 4.440 | 4.740 | 4.311 | 6,513,140 |
| 2025-04-17 | 4.500 | 4.520 | 4.400 | 4.500 | 4.093 | 1,538,803 |
| 2025-04-16 | 4.160 | 4.460 | 4.140 | 4.460 | 4.056 | 3,823,662 |
| 2025-04-11 | 4.300 | 4.300 | 4.120 | 4.120 | 3.747 | 3,349,913 |
| 2025-04-10 | 4.380 | 4.560 | 4.280 | 4.300 | 3.911 | 4,667,447 |
| 2025-04-09 | 4.000 | 4.120 | 3.920 | 4.100 | 3.729 | 2,281,496 |
| 2025-04-08 | 4.020 | 4.240 | 4.000 | 4.120 | 3.747 | 3,158,020 |
| 2025-04-04 | 4.600 | 4.600 | 4.300 | 4.320 | 3.929 | 4,291,044 |
| 2025-04-03 | 4.520 | 4.620 | 4.520 | 4.620 | 4.202 | 996,746 |
| 2025-04-02 | 4.600 | 4.640 | 4.520 | 4.560 | 4.147 | 2,644,527 |
| 2025-04-01 | 4.580 | 4.660 | 4.580 | 4.580 | 4.165 | 2,304,525 |
| 2025-03-31 | 4.520 | 4.660 | 4.520 | 4.600 | 4.184 | 4,412,224 |
| 2025-03-28 | 4.720 | 4.740 | 4.660 | 4.680 | 4.256 | 1,846,103 |
| 2025-03-27 | 4.860 | 4.860 | 4.660 | 4.720 | 4.293 | 5,293,489 |
| 2025-03-26 | 4.780 | 5.000 | 4.780 | 4.860 | 4.420 | 4,447,620 |
| 2025-03-25 | 4.860 | 4.940 | 4.780 | 4.800 | 4.365 | 4,323,291 |
| 2025-03-24 | 4.840 | 4.880 | 4.780 | 4.860 | 4.420 | 2,767,536 |
| 2025-03-21 | 4.960 | 5.050 | 4.820 | 4.840 | 4.402 | 6,165,551 |
| 2025-03-20 | 5.200 | 5.250 | 4.960 | 4.960 | 4.511 | 6,589,838 |
| 2025-03-19 | 5.200 | 5.300 | 5.150 | 5.250 | 4.775 | 3,821,431 |
| 2025-03-18 | 5.200 | 5.300 | 5.150 | 5.200 | 4.729 | 2,123,924 |
| 2025-03-17 | 5.350 | 5.350 | 5.100 | 5.150 | 4.684 | 3,190,087 |
| 2025-03-14 | 5.250 | 5.400 | 5.250 | 5.300 | 4.820 | 3,218,467 |
| 2025-03-13 | 5.250 | 5.300 | 5.250 | 5.250 | 4.775 | 1,360,568 |
| 2025-03-12 | 5.300 | 5.300 | 5.200 | 5.250 | 4.775 | 2,452,282 |
| 2025-03-11 | 5.250 | 5.350 | 5.200 | 5.300 | 4.820 | 1,530,038 |
| 2025-03-10 | 5.150 | 5.300 | 5.150 | 5.200 | 4.729 | 3,469,676 |
| 2025-03-07 | 5.350 | 5.450 | 5.350 | 5.450 | 4.797 | 6,820,255 |
| 2025-03-06 | 5.350 | 5.450 | 5.300 | 5.350 | 4.709 | 5,299,212 |
| 2025-03-05 | 5.300 | 5.400 | 5.200 | 5.300 | 4.665 | 4,595,825 |
| 2025-03-04 | 5.150 | 5.300 | 5.150 | 5.250 | 4.621 | 2,484,741 |
| 2025-03-03 | 5.300 | 5.300 | 5.050 | 5.200 | 4.577 | 4,176,447 |
| 2025-02-28 | 5.050 | 5.300 | 5.050 | 5.200 | 4.577 | 3,113,262 |
| 2025-02-27 | 5.350 | 5.400 | 5.100 | 5.150 | 4.533 | 3,338,250 |
| 2025-02-26 | 5.300 | 5.400 | 5.200 | 5.300 | 4.665 | 7,343,750 |
| 2025-02-25 | 5.000 | 5.300 | 5.000 | 5.250 | 4.621 | 7,018,091 |
| 2025-02-24 | 5.000 | 5.200 | 4.940 | 5.100 | 4.489 | 5,768,270 |
| 2025-02-21 | 4.880 | 5.200 | 4.880 | 5.150 | 4.533 | 5,468,067 |
| 2025-02-20 | 4.800 | 4.900 | 4.800 | 4.880 | 4.296 | 3,344,105 |
| 2025-02-19 | 4.720 | 4.980 | 4.720 | 4.860 | 4.278 | 6,067,649 |
| 2025-02-18 | 4.780 | 4.820 | 4.680 | 4.720 | 4.155 | 3,048,993 |
| 2025-02-17 | 4.680 | 4.780 | 4.620 | 4.780 | 4.208 | 2,526,213 |
| 2025-02-14 | 4.680 | 4.780 | 4.640 | 4.740 | 4.172 | 2,489,189 |
| 2025-02-13 | 4.940 | 4.960 | 4.640 | 4.640 | 4.084 | 5,673,992 |
| 2025-02-11 | 4.660 | 4.940 | 4.660 | 4.900 | 4.313 | 2,710,118 |
| 2025-02-10 | 4.680 | 4.740 | 4.600 | 4.700 | 4.137 | 2,524,947 |
| 2025-02-07 | 4.640 | 4.700 | 4.480 | 4.680 | 4.120 | 7,020,550 |
| 2025-02-06 | 4.860 | 4.880 | 4.640 | 4.680 | 4.120 | 4,396,879 |
| 2025-02-05 | 4.940 | 5.050 | 4.820 | 4.820 | 4.243 | 3,804,816 |
| 2025-02-04 | 4.880 | 5.050 | 4.860 | 4.900 | 4.313 | 3,312,284 |
| 2025-02-03 | 4.740 | 4.860 | 4.640 | 4.780 | 4.208 | 4,053,594 |
| 2025-01-31 | 5.000 | 5.050 | 4.860 | 4.860 | 4.278 | 6,025,983 |
| 2025-01-30 | 5.100 | 5.150 | 4.960 | 5.050 | 4.445 | 5,758,665 |
| 2025-01-29 | 5.200 | 5.250 | 5.100 | 5.100 | 4.489 | 1,919,361 |
| 2025-01-28 | 5.100 | 5.250 | 5.000 | 5.200 | 4.577 | 2,873,698 |
| 2025-01-27 | 5.250 | 5.300 | 5.100 | 5.100 | 4.489 | 6,936,635 |
| 2025-01-24 | 5.400 | 5.400 | 5.250 | 5.250 | 4.621 | 4,647,441 |
| 2025-01-23 | 5.500 | 5.650 | 5.350 | 5.400 | 4.753 | 3,783,240 |
| 2025-01-22 | 5.550 | 5.600 | 5.450 | 5.450 | 4.797 | 3,301,149 |
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.