Advice It Infinite Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.300 | 5.500 | 5.300 | 5.500 | 4.841 | 2,498,794 |
| 2025-01-20 | 5.250 | 5.450 | 5.250 | 5.300 | 4.665 | 4,040,292 |
| 2025-01-17 | 5.650 | 5.700 | 5.100 | 5.150 | 4.533 | 14,534,870 |
| 2025-01-16 | 5.850 | 5.850 | 5.650 | 5.650 | 4.973 | 3,435,815 |
| 2025-01-15 | 5.600 | 5.850 | 5.550 | 5.750 | 5.061 | 6,336,521 |
| 2025-01-14 | 5.950 | 5.950 | 5.550 | 5.550 | 4.885 | 8,979,898 |
| 2025-01-13 | 6.050 | 6.050 | 5.900 | 5.950 | 5.238 | 2,245,089 |
| 2025-01-10 | 5.800 | 6.000 | 5.750 | 5.950 | 5.238 | 4,309,663 |
| 2025-01-09 | 6.050 | 6.050 | 5.750 | 5.750 | 5.061 | 6,754,592 |
| 2025-01-08 | 6.200 | 6.200 | 6.000 | 6.000 | 5.282 | 5,552,480 |
| 2025-01-07 | 6.050 | 6.300 | 6.000 | 6.200 | 5.458 | 8,048,826 |
| 2025-01-06 | 6.000 | 6.150 | 5.950 | 6.050 | 5.326 | 4,098,431 |
| 2025-01-03 | 5.950 | 6.100 | 5.950 | 6.000 | 5.282 | 3,379,289 |
| 2025-01-02 | 6.050 | 6.050 | 5.650 | 5.950 | 5.238 | 8,007,643 |
| 2024-12-30 | 6.200 | 6.200 | 6.000 | 6.000 | 5.282 | 1,893,444 |
| 2024-12-27 | 6.200 | 6.250 | 6.150 | 6.200 | 5.458 | 1,383,416 |
| 2024-12-26 | 6.200 | 6.300 | 6.150 | 6.200 | 5.458 | 2,550,124 |
| 2024-12-25 | 6.150 | 6.250 | 6.050 | 6.200 | 5.458 | 4,125,094 |
| 2024-12-24 | 6.050 | 6.300 | 6.050 | 6.050 | 5.326 | 7,247,126 |
| 2024-12-23 | 5.650 | 6.100 | 5.650 | 6.000 | 5.282 | 5,873,635 |
| 2024-12-20 | 5.550 | 5.750 | 5.550 | 5.600 | 4.929 | 3,621,521 |
| 2024-12-19 | 5.850 | 5.900 | 5.550 | 5.550 | 4.885 | 6,423,054 |
| 2024-12-18 | 5.900 | 5.950 | 5.800 | 5.900 | 5.194 | 6,057,669 |
| 2024-12-17 | 6.100 | 6.150 | 5.850 | 5.850 | 5.149 | 4,981,828 |
| 2024-12-16 | 6.000 | 6.150 | 5.850 | 6.100 | 5.370 | 4,112,339 |
| 2024-12-13 | 6.100 | 6.100 | 5.950 | 6.050 | 5.326 | 4,432,081 |
| 2024-12-12 | 5.950 | 6.200 | 5.950 | 6.150 | 5.414 | 4,792,315 |
| 2024-12-11 | 6.000 | 6.100 | 5.850 | 5.950 | 5.238 | 4,952,721 |
| 2024-12-09 | 6.000 | 6.050 | 5.950 | 5.950 | 5.238 | 5,299,427 |
| 2024-12-06 | 6.150 | 6.250 | 5.950 | 5.950 | 5.238 | 5,462,641 |
| 2024-12-04 | 6.200 | 6.250 | 6.100 | 6.100 | 5.370 | 1,966,564 |
| 2024-12-03 | 6.050 | 6.200 | 6.050 | 6.200 | 5.458 | 3,011,142 |
| 2024-12-02 | 6.200 | 6.300 | 5.950 | 6.050 | 5.326 | 6,451,173 |
| 2024-11-29 | 6.250 | 6.250 | 6.050 | 6.100 | 5.370 | 2,844,606 |
| 2024-11-28 | 6.150 | 6.300 | 6.150 | 6.250 | 5.502 | 3,192,666 |
| 2024-11-27 | 6.300 | 6.350 | 6.050 | 6.100 | 5.370 | 4,748,298 |
| 2024-11-26 | 6.450 | 6.500 | 6.300 | 6.350 | 5.590 | 3,732,617 |
| 2024-11-25 | 6.350 | 6.550 | 6.350 | 6.450 | 5.678 | 4,722,817 |
| 2024-11-22 | 6.000 | 6.350 | 6.000 | 6.300 | 5.546 | 10,890,160 |
| 2024-11-21 | 5.950 | 6.050 | 5.850 | 5.950 | 5.238 | 4,898,799 |
| 2024-11-20 | 5.900 | 6.050 | 5.750 | 5.950 | 5.238 | 3,732,391 |
| 2024-11-19 | 5.850 | 6.000 | 5.800 | 5.850 | 5.149 | 3,215,154 |
| 2024-11-18 | 5.950 | 6.150 | 5.750 | 5.850 | 5.149 | 6,986,020 |
| 2024-11-15 | 6.050 | 6.150 | 5.950 | 6.000 | 5.282 | 3,308,663 |
| 2024-11-14 | 5.900 | 6.200 | 5.850 | 6.000 | 5.282 | 6,114,918 |
| 2024-11-13 | 5.850 | 5.950 | 5.550 | 5.950 | 5.238 | 16,883,061 |
| 2024-11-12 | 6.550 | 6.600 | 5.650 | 5.850 | 5.149 | 33,426,602 |
| 2024-11-11 | 7.000 | 7.050 | 6.800 | 6.850 | 6.030 | 5,905,586 |
| 2024-11-08 | 6.900 | 7.100 | 6.900 | 7.000 | 6.162 | 5,800,186 |
| 2024-11-07 | 6.750 | 7.000 | 6.750 | 6.900 | 6.074 | 5,173,773 |
| 2024-11-06 | 7.000 | 7.000 | 6.650 | 6.700 | 5.898 | 10,701,860 |
| 2024-11-05 | 6.850 | 7.000 | 6.750 | 7.000 | 6.162 | 6,006,363 |
| 2024-11-04 | 6.800 | 7.150 | 6.750 | 6.850 | 6.030 | 17,026,270 |
| 2024-11-01 | 6.850 | 6.950 | 6.750 | 6.750 | 5.942 | 4,805,632 |
| 2024-10-31 | 6.550 | 6.900 | 6.550 | 6.800 | 5.986 | 6,497,396 |
| 2024-10-30 | 6.450 | 6.750 | 6.450 | 6.600 | 5.810 | 7,260,413 |
| 2024-10-29 | 6.550 | 6.650 | 6.400 | 6.450 | 5.678 | 7,519,009 |
| 2024-10-28 | 6.500 | 6.650 | 6.400 | 6.550 | 5.766 | 8,637,616 |
| 2024-10-25 | 6.600 | 6.650 | 6.450 | 6.500 | 5.722 | 5,718,942 |
| 2024-10-24 | 6.250 | 6.700 | 6.250 | 6.600 | 5.810 | 17,331,221 |
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.