Advice It Infinite Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 6.300 | 6.400 | 6.200 | 6.250 | 5.502 | 5,119,975 |
| 2024-10-21 | 6.200 | 6.350 | 6.200 | 6.300 | 5.546 | 3,377,796 |
| 2024-10-18 | 6.350 | 6.450 | 6.150 | 6.200 | 5.458 | 8,048,124 |
| 2024-10-17 | 6.150 | 6.400 | 6.100 | 6.300 | 5.546 | 6,861,185 |
| 2024-10-16 | 6.050 | 6.250 | 6.050 | 6.150 | 5.414 | 4,166,889 |
| 2024-10-15 | 6.250 | 6.400 | 6.050 | 6.050 | 5.326 | 12,608,660 |
| 2024-10-11 | 6.350 | 6.500 | 6.200 | 6.250 | 5.502 | 7,528,468 |
| 2024-10-10 | 6.400 | 6.400 | 6.150 | 6.300 | 5.546 | 10,124,600 |
| 2024-10-09 | 6.450 | 6.500 | 6.300 | 6.350 | 5.590 | 6,422,866 |
| 2024-10-08 | 5.950 | 6.450 | 5.900 | 6.450 | 5.678 | 23,643,990 |
| 2024-10-07 | 5.900 | 5.950 | 5.850 | 5.950 | 5.238 | 1,184,995 |
| 2024-10-04 | 5.850 | 5.900 | 5.750 | 5.900 | 5.194 | 3,991,033 |
| 2024-10-03 | 5.950 | 5.950 | 5.800 | 5.850 | 5.149 | 4,774,027 |
| 2024-10-02 | 6.050 | 6.100 | 5.900 | 5.900 | 5.194 | 5,543,222 |
| 2024-10-01 | 5.800 | 6.150 | 5.800 | 6.100 | 5.370 | 7,996,004 |
| 2024-09-30 | 5.800 | 5.900 | 5.800 | 5.800 | 5.105 | 2,165,100 |
| 2024-09-27 | 5.850 | 5.950 | 5.800 | 5.800 | 5.105 | 3,281,331 |
| 2024-09-26 | 5.900 | 5.900 | 5.750 | 5.800 | 5.105 | 5,258,012 |
| 2024-09-25 | 5.900 | 5.950 | 5.850 | 5.850 | 5.149 | 2,841,444 |
| 2024-09-24 | 5.900 | 6.000 | 5.800 | 5.850 | 5.149 | 9,110,968 |
| 2024-09-23 | 6.100 | 6.300 | 5.750 | 5.850 | 5.149 | 38,508,648 |
| 2024-09-20 | 5.850 | 6.200 | 5.850 | 6.100 | 5.370 | 22,895,289 |
| 2024-09-19 | 5.750 | 5.900 | 5.700 | 5.800 | 5.105 | 4,833,329 |
| 2024-09-18 | 5.850 | 5.900 | 5.700 | 5.750 | 5.061 | 4,385,217 |
| 2024-09-17 | 5.800 | 5.900 | 5.750 | 5.800 | 5.105 | 4,384,571 |
| 2024-09-16 | 6.000 | 6.100 | 5.750 | 5.800 | 5.105 | 12,534,700 |
| 2024-09-13 | 5.800 | 6.050 | 5.700 | 5.950 | 5.238 | 8,180,194 |
| 2024-09-12 | 5.800 | 6.200 | 5.550 | 5.850 | 5.149 | 32,349,449 |
| 2024-09-11 | 5.550 | 5.750 | 5.550 | 5.700 | 5.017 | 7,428,488 |
| 2024-09-10 | 5.900 | 5.900 | 5.500 | 5.500 | 4.841 | 20,867,961 |
| 2024-09-09 | 5.700 | 5.800 | 5.600 | 5.750 | 5.061 | 9,705,157 |
| 2024-09-06 | 5.600 | 5.700 | 5.550 | 5.600 | 4.929 | 6,420,361 |
| 2024-09-05 | 5.800 | 5.950 | 5.450 | 5.550 | 4.885 | 12,790,880 |
| 2024-09-04 | 5.700 | 5.800 | 5.600 | 5.750 | 5.061 | 9,090,860 |
| 2024-09-03 | 5.450 | 5.750 | 5.450 | 5.650 | 4.973 | 12,868,730 |
| 2024-09-02 | 5.550 | 5.550 | 5.350 | 5.400 | 4.753 | 3,865,106 |
| 2024-08-30 | 5.400 | 5.600 | 5.350 | 5.550 | 4.885 | 7,615,470 |
| 2024-08-29 | 5.750 | 5.750 | 5.400 | 5.500 | 4.841 | 13,947,430 |
| 2024-08-28 | 5.500 | 5.750 | 5.500 | 5.750 | 5.061 | 11,487,320 |
| 2024-08-27 | 5.600 | 5.850 | 5.400 | 5.550 | 4.885 | 21,622,539 |
| 2024-08-26 | 5.550 | 5.600 | 5.200 | 5.450 | 4.797 | 20,513,711 |
| 2024-08-23 | 5.600 | 5.800 | 5.300 | 5.450 | 4.797 | 16,286,590 |
| 2024-08-22 | 5.000 | 5.750 | 4.960 | 5.600 | 4.929 | 29,267,000 |
| 2024-08-21 | 5.250 | 5.250 | 5.050 | 5.100 | 4.357 | 13,175,370 |
| 2024-08-20 | 4.940 | 5.200 | 4.940 | 5.200 | 4.443 | 12,980,760 |
| 2024-08-19 | 4.880 | 5.150 | 4.880 | 4.960 | 4.238 | 21,086,369 |
| 2024-08-16 | 4.800 | 4.920 | 4.720 | 4.860 | 4.152 | 12,355,640 |
| 2024-08-15 | 4.720 | 4.900 | 4.700 | 4.820 | 4.118 | 21,237,410 |
| 2024-08-14 | 4.640 | 4.860 | 4.520 | 4.660 | 3.981 | 28,353,029 |
| 2024-08-13 | 4.480 | 4.680 | 4.420 | 4.640 | 3.964 | 28,165,029 |
| 2024-08-09 | 4.160 | 4.240 | 4.120 | 4.140 | 3.537 | 2,001,341 |
| 2024-08-08 | 4.140 | 4.200 | 4.080 | 4.140 | 3.537 | 2,019,490 |
| 2024-08-07 | 4.040 | 4.140 | 4.040 | 4.100 | 3.503 | 2,493,049 |
| 2024-08-06 | 4.040 | 4.080 | 3.920 | 4.020 | 3.435 | 6,705,833 |
| 2024-08-05 | 4.220 | 4.240 | 3.960 | 3.960 | 3.383 | 16,327,050 |
| 2024-08-02 | 4.340 | 4.400 | 4.300 | 4.300 | 3.674 | 4,216,944 |
| 2024-08-01 | 4.480 | 4.520 | 4.380 | 4.380 | 3.742 | 7,603,838 |
| 2024-07-31 | 4.540 | 4.560 | 4.460 | 4.460 | 3.810 | 6,800,538 |
| 2024-07-30 | 4.420 | 4.580 | 4.400 | 4.540 | 3.879 | 7,528,967 |
| 2024-07-26 | 4.320 | 4.440 | 4.300 | 4.420 | 3.776 | 5,447,093 |
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.