Advanced Information Technology Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.000 | 4.020 | 3.960 | 3.980 | 3.158 | 624,726 |
| 2024-07-24 | 3.920 | 4.000 | 3.920 | 4.000 | 3.174 | 209,014 |
| 2024-07-23 | 4.020 | 4.020 | 3.940 | 3.940 | 3.127 | 663,037 |
| 2024-07-19 | 4.000 | 4.040 | 4.000 | 4.020 | 3.190 | 111,406 |
| 2024-07-18 | 4.060 | 4.060 | 3.980 | 4.040 | 3.206 | 527,671 |
| 2024-07-17 | 4.080 | 4.120 | 4.020 | 4.080 | 3.238 | 509,701 |
| 2024-07-16 | 4.120 | 4.140 | 4.060 | 4.060 | 3.222 | 605,710 |
| 2024-07-15 | 4.120 | 4.140 | 4.080 | 4.100 | 3.253 | 714,601 |
| 2024-07-12 | 4.180 | 4.180 | 4.140 | 4.160 | 3.301 | 225,550 |
| 2024-07-11 | 4.160 | 4.180 | 4.120 | 4.160 | 3.301 | 523,547 |
| 2024-07-10 | 4.120 | 4.240 | 4.120 | 4.140 | 3.285 | 1,195,448 |
| 2024-07-09 | 4.160 | 4.160 | 4.100 | 4.120 | 3.269 | 524,912 |
| 2024-07-08 | 4.060 | 4.140 | 4.060 | 4.140 | 3.285 | 458,136 |
| 2024-07-05 | 4.020 | 4.040 | 4.020 | 4.040 | 3.206 | 359,606 |
| 2024-07-04 | 4.020 | 4.060 | 4.020 | 4.020 | 3.190 | 220,713 |
| 2024-07-03 | 4.000 | 4.040 | 3.980 | 4.000 | 3.174 | 332,462 |
| 2024-07-02 | 4.060 | 4.060 | 3.960 | 3.980 | 3.158 | 895,579 |
| 2024-07-01 | 4.080 | 4.120 | 4.040 | 4.060 | 3.222 | 535,567 |
| 2024-06-28 | 4.120 | 4.120 | 4.080 | 4.100 | 3.253 | 648,891 |
| 2024-06-27 | 4.120 | 4.140 | 4.080 | 4.120 | 3.269 | 572,770 |
| 2024-06-26 | 4.180 | 4.180 | 4.100 | 4.120 | 3.269 | 445,800 |
| 2024-06-25 | 4.140 | 4.220 | 4.100 | 4.140 | 3.285 | 1,533,991 |
| 2024-06-24 | 4.000 | 4.120 | 4.000 | 4.080 | 3.238 | 634,974 |
| 2024-06-21 | 3.900 | 4.020 | 3.860 | 4.020 | 3.190 | 666,373 |
| 2024-06-20 | 3.920 | 3.960 | 3.900 | 3.920 | 3.111 | 149,011 |
| 2024-06-19 | 4.000 | 4.000 | 3.860 | 3.940 | 3.127 | 1,366,043 |
| 2024-06-18 | 3.960 | 4.040 | 3.960 | 4.000 | 3.174 | 1,010,088 |
| 2024-06-17 | 4.000 | 4.020 | 3.920 | 3.940 | 3.127 | 883,290 |
| 2024-06-14 | 4.060 | 4.060 | 3.980 | 3.980 | 3.158 | 612,801 |
| 2024-06-13 | 4.080 | 4.080 | 4.020 | 4.020 | 3.190 | 342,588 |
| 2024-06-12 | 4.100 | 4.120 | 4.040 | 4.040 | 3.206 | 610,002 |
| 2024-06-11 | 4.160 | 4.200 | 4.060 | 4.080 | 3.238 | 1,661,669 |
| 2024-06-10 | 4.280 | 4.280 | 4.160 | 4.220 | 3.349 | 907,271 |
| 2024-06-07 | 4.260 | 4.300 | 4.260 | 4.280 | 3.396 | 133,745 |
| 2024-06-06 | 4.340 | 4.340 | 4.260 | 4.260 | 3.380 | 600,669 |
| 2024-06-05 | 4.320 | 4.360 | 4.280 | 4.280 | 3.396 | 433,346 |
| 2024-06-04 | 4.320 | 4.380 | 4.320 | 4.320 | 3.428 | 192,056 |
| 2024-05-31 | 4.320 | 4.360 | 4.320 | 4.340 | 3.444 | 153,053 |
| 2024-05-30 | 4.380 | 4.380 | 4.320 | 4.340 | 3.444 | 602,384 |
| 2024-05-29 | 4.400 | 4.400 | 4.340 | 4.380 | 3.476 | 408,526 |
| 2024-05-28 | 4.400 | 4.440 | 4.380 | 4.380 | 3.476 | 313,917 |
| 2024-05-27 | 4.380 | 4.420 | 4.340 | 4.400 | 3.492 | 549,276 |
| 2024-05-24 | 4.440 | 4.480 | 4.380 | 4.380 | 3.476 | 835,372 |
| 2024-05-23 | 4.460 | 4.460 | 4.380 | 4.400 | 3.492 | 644,328 |
| 2024-05-21 | 4.480 | 4.500 | 4.420 | 4.460 | 3.539 | 807,992 |
| 2024-05-20 | 4.500 | 4.540 | 4.440 | 4.480 | 3.555 | 1,377,391 |
| 2024-05-17 | 4.520 | 4.540 | 4.460 | 4.480 | 3.555 | 625,564 |
| 2024-05-16 | 4.420 | 4.520 | 4.420 | 4.520 | 3.587 | 449,056 |
| 2024-05-15 | 4.480 | 4.520 | 4.440 | 4.500 | 3.571 | 857,986 |
| 2024-05-14 | 4.560 | 4.580 | 4.480 | 4.520 | 3.587 | 1,289,532 |
| 2024-05-13 | 4.580 | 4.640 | 4.480 | 4.540 | 3.603 | 2,787,398 |
| 2024-05-10 | 4.400 | 4.560 | 4.380 | 4.560 | 3.618 | 3,583,256 |
| 2024-05-09 | 4.340 | 4.420 | 4.340 | 4.340 | 3.444 | 739,504 |
| 2024-05-08 | 4.320 | 4.380 | 4.300 | 4.320 | 3.428 | 508,317 |
| 2024-05-07 | 4.320 | 4.360 | 4.320 | 4.320 | 3.428 | 311,917 |
| 2024-05-03 | 4.340 | 4.340 | 4.320 | 4.320 | 3.428 | 327,401 |
| 2024-05-02 | 4.320 | 4.380 | 4.300 | 4.340 | 3.444 | 735,149 |
| 2024-04-30 | 4.260 | 4.320 | 4.260 | 4.300 | 3.412 | 387,970 |
| 2024-04-29 | 4.220 | 4.300 | 4.220 | 4.280 | 3.396 | 454,717 |
| 2024-04-26 | 4.280 | 4.300 | 4.200 | 4.240 | 3.365 | 1,017,684 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1500 THB |
| 2026-04-22 | 0.2100 THB |
| 2025-08-21 | 0.1500 THB |
| 2025-04-18 | 0.4000 THB |
| 2024-08-22 | 0.1500 THB |
| 2024-04-22 | 0.1700 THB |
| 2023-08-24 | 0.1500 THB |
| 2023-04-20 | 0.1700 THB |
| 2022-08-25 | 0.1500 THB |
| 2022-04-21 | 0.3000 THB |
| 2021-08-24 | 0.7000 THB |
| 2021-04-20 | 1.2500 THB |
| 2020-08-24 | 0.2500 THB |
| 2020-04-10 | 1.4000 THB |
| 2019-08-22 | 0.5000 THB |
| 2019-04-22 | 0.6000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.