Advanced Information Technology Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.300 | 4.340 | 4.280 | 4.280 | 3.396 | 616,299 |
| 2024-04-24 | 4.360 | 4.360 | 4.300 | 4.320 | 3.428 | 310,975 |
| 2024-04-23 | 4.360 | 4.360 | 4.300 | 4.300 | 3.412 | 767,571 |
| 2024-04-22 | 4.300 | 4.360 | 4.260 | 4.360 | 3.460 | 956,969 |
| 2024-04-19 | 4.620 | 4.640 | 4.440 | 4.460 | 3.404 | 2,547,112 |
| 2024-04-18 | 4.720 | 4.740 | 4.620 | 4.680 | 3.572 | 1,338,221 |
| 2024-04-17 | 4.740 | 4.740 | 4.660 | 4.660 | 3.557 | 1,719,093 |
| 2024-04-11 | 4.740 | 4.780 | 4.700 | 4.720 | 3.603 | 1,029,194 |
| 2024-04-10 | 4.640 | 4.740 | 4.640 | 4.740 | 3.618 | 1,047,290 |
| 2024-04-09 | 4.680 | 4.700 | 4.640 | 4.640 | 3.542 | 876,827 |
| 2024-04-05 | 4.640 | 4.720 | 4.620 | 4.680 | 3.572 | 1,228,624 |
| 2024-04-04 | 4.720 | 4.760 | 4.600 | 4.620 | 3.526 | 2,692,566 |
| 2024-04-03 | 4.880 | 4.880 | 4.680 | 4.700 | 3.587 | 3,676,977 |
| 2024-04-02 | 4.880 | 4.920 | 4.840 | 4.880 | 3.725 | 1,073,310 |
| 2024-04-01 | 4.960 | 4.960 | 4.840 | 4.880 | 3.725 | 2,163,548 |
| 2024-03-29 | 4.980 | 5.050 | 4.920 | 4.920 | 3.755 | 1,796,095 |
| 2024-03-28 | 5.000 | 5.050 | 4.960 | 4.960 | 3.786 | 2,926,630 |
| 2024-03-27 | 4.920 | 5.000 | 4.920 | 4.960 | 3.786 | 4,658,019 |
| 2024-03-26 | 4.880 | 4.940 | 4.840 | 4.900 | 3.740 | 4,282,727 |
| 2024-03-25 | 4.780 | 4.900 | 4.760 | 4.900 | 3.740 | 5,193,229 |
| 2024-03-22 | 4.740 | 4.760 | 4.700 | 4.740 | 3.618 | 2,019,732 |
| 2024-03-21 | 4.700 | 4.780 | 4.640 | 4.700 | 3.587 | 4,761,249 |
| 2024-03-20 | 4.580 | 4.720 | 4.580 | 4.680 | 3.572 | 2,123,385 |
| 2024-03-19 | 4.600 | 4.640 | 4.560 | 4.600 | 3.511 | 1,029,210 |
| 2024-03-18 | 4.660 | 4.660 | 4.600 | 4.600 | 3.511 | 524,553 |
| 2024-03-15 | 4.540 | 4.640 | 4.540 | 4.600 | 3.511 | 1,234,318 |
| 2024-03-14 | 4.660 | 4.660 | 4.520 | 4.540 | 3.465 | 2,913,159 |
| 2024-03-13 | 4.680 | 4.740 | 4.620 | 4.660 | 3.557 | 1,071,499 |
| 2024-03-12 | 4.640 | 4.700 | 4.640 | 4.660 | 3.557 | 931,115 |
| 2024-03-11 | 4.700 | 4.740 | 4.620 | 4.620 | 3.526 | 2,193,220 |
| 2024-03-08 | 4.680 | 4.740 | 4.600 | 4.600 | 3.511 | 1,843,760 |
| 2024-03-07 | 4.700 | 4.740 | 4.640 | 4.660 | 3.557 | 1,978,418 |
| 2024-03-06 | 4.500 | 4.700 | 4.500 | 4.680 | 3.572 | 6,108,163 |
| 2024-03-05 | 4.500 | 4.560 | 4.460 | 4.500 | 3.435 | 3,399,658 |
| 2024-03-04 | 4.520 | 4.580 | 4.420 | 4.500 | 3.435 | 4,315,423 |
| 2024-03-01 | 4.300 | 4.520 | 4.220 | 4.500 | 3.435 | 8,530,337 |
| 2024-02-29 | 4.360 | 4.440 | 4.280 | 4.300 | 3.282 | 4,779,455 |
| 2024-02-28 | 4.380 | 4.400 | 4.300 | 4.320 | 3.297 | 2,104,126 |
| 2024-02-27 | 4.200 | 4.420 | 4.200 | 4.360 | 3.328 | 9,473,691 |
| 2024-02-23 | 4.280 | 4.280 | 4.180 | 4.200 | 3.206 | 2,548,611 |
| 2024-02-22 | 4.180 | 4.320 | 4.160 | 4.260 | 3.252 | 4,157,068 |
| 2024-02-21 | 4.200 | 4.240 | 4.160 | 4.160 | 3.175 | 2,059,645 |
| 2024-02-20 | 4.120 | 4.220 | 4.060 | 4.220 | 3.221 | 7,804,907 |
| 2024-02-19 | 3.900 | 4.100 | 3.900 | 4.100 | 3.129 | 7,460,263 |
| 2024-02-16 | 3.900 | 3.920 | 3.860 | 3.880 | 2.962 | 2,235,477 |
| 2024-02-15 | 3.880 | 3.900 | 3.800 | 3.820 | 2.916 | 1,226,008 |
| 2024-02-14 | 3.820 | 3.880 | 3.820 | 3.880 | 2.962 | 974,700 |
| 2024-02-13 | 3.820 | 3.880 | 3.800 | 3.840 | 2.931 | 421,684 |
| 2024-02-12 | 3.820 | 3.840 | 3.800 | 3.820 | 2.916 | 459,941 |
| 2024-02-09 | 3.840 | 3.860 | 3.800 | 3.820 | 2.916 | 478,980 |
| 2024-02-08 | 3.880 | 3.920 | 3.840 | 3.840 | 2.931 | 1,673,430 |
| 2024-02-07 | 3.780 | 3.880 | 3.780 | 3.880 | 2.962 | 2,222,381 |
| 2024-02-06 | 3.760 | 3.820 | 3.740 | 3.780 | 2.885 | 1,364,659 |
| 2024-02-05 | 3.680 | 3.740 | 3.640 | 3.740 | 2.855 | 903,606 |
| 2024-02-02 | 3.700 | 3.700 | 3.660 | 3.660 | 2.794 | 872,909 |
| 2024-02-01 | 3.640 | 3.700 | 3.620 | 3.680 | 2.809 | 857,684 |
| 2024-01-31 | 3.680 | 3.680 | 3.620 | 3.640 | 2.778 | 1,118,873 |
| 2024-01-30 | 3.680 | 3.720 | 3.640 | 3.680 | 2.809 | 970,306 |
| 2024-01-29 | 3.680 | 3.720 | 3.640 | 3.680 | 2.809 | 856,343 |
| 2024-01-26 | 3.680 | 3.720 | 3.640 | 3.660 | 2.794 | 998,350 |
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.