Advanced Information Technology Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.680	3.700	3.660	3.680	2.809	831,933
2024-01-24	3.700	3.720	3.640	3.700	2.824	1,713,972
2024-01-23	3.780	3.780	3.700	3.720	2.839	885,026
2024-01-22	3.800	3.820	3.760	3.800	2.900	206,030
2024-01-19	3.800	3.820	3.760	3.800	2.900	381,664
2024-01-18	3.780	3.820	3.780	3.780	2.885	381,413
2024-01-17	3.860	3.880	3.760	3.780	2.885	950,509
2024-01-16	3.840	3.880	3.820	3.860	2.946	488,836
2024-01-15	3.920	3.920	3.840	3.840	2.931	840,025
2024-01-12	3.860	3.940	3.860	3.900	2.977	1,013,210
2024-01-11	3.900	3.900	3.860	3.860	2.946	800,534
2024-01-10	3.860	3.920	3.840	3.880	2.962	625,597
2024-01-09	3.900	3.920	3.840	3.860	2.946	950,904
2024-01-08	3.960	3.960	3.860	3.860	2.946	945,501
2024-01-05	3.900	3.980	3.900	3.920	2.992	1,537,925
2024-01-04	3.840	3.940	3.840	3.900	2.977	1,165,211
2024-01-03	3.880	3.880	3.820	3.880	2.962	1,228,880
2024-01-02	3.800	3.880	3.780	3.860	2.946	2,359,942
2023-12-28	3.780	3.800	3.760	3.780	2.885	643,188
2023-12-27	3.820	3.820	3.780	3.780	2.885	494,764
2023-12-26	3.780	3.800	3.760	3.800	2.900	862,992
2023-12-25	3.780	3.820	3.760	3.780	2.885	581,198
2023-12-22	3.820	3.820	3.720	3.760	2.870	1,446,426
2023-12-21	3.720	3.880	3.700	3.800	2.900	2,484,754
2023-12-20	3.720	3.760	3.680	3.700	2.824	1,483,322
2023-12-19	3.660	3.740	3.620	3.700	2.824	3,492,237
2023-12-18	3.740	3.740	3.620	3.640	2.778	1,545,528
2023-12-15	3.680	3.760	3.660	3.720	2.839	2,576,480
2023-12-14	3.780	3.800	3.600	3.660	2.794	4,808,783
2023-12-13	3.820	3.840	3.760	3.800	2.900	1,270,305
2023-12-12	3.900	3.940	3.760	3.820	2.916	2,444,356
2023-12-08	3.940	3.980	3.900	3.900	2.977	2,389,012
2023-12-07	3.960	4.060	3.920	3.940	3.007	2,527,544
2023-12-06	3.940	3.980	3.880	3.960	3.023	2,270,922
2023-12-04	3.940	3.980	3.900	3.940	3.007	8,705,899
2023-12-01	3.880	4.040	3.840	3.920	2.992	20,079,141
2023-11-30	3.960	3.980	3.800	3.880	2.962	53,617,992
2023-11-29	4.080	4.080	3.920	3.940	3.007	78,158,516
2023-11-28	4.080	4.100	4.060	4.060	3.099	645,135
2023-11-27	4.120	4.120	4.060	4.080	3.114	586,477
2023-11-24	4.100	4.240	4.060	4.100	3.129	3,381,472
2023-11-23	4.100	4.140	4.080	4.080	3.114	24,876,750
2023-11-22	4.120	4.120	4.080	4.100	3.129	586,562
2023-11-21	4.060	4.140	4.060	4.120	3.145	1,587,117
2023-11-20	4.100	4.120	4.060	4.060	3.099	46,556,168
2023-11-17	4.120	4.120	4.080	4.100	3.129	307,139
2023-11-16	4.180	4.180	4.060	4.100	3.129	1,643,878
2023-11-15	4.120	4.180	4.120	4.180	3.191	729,037
2023-11-14	4.220	4.220	4.120	4.160	3.175	684,402
2023-11-13	4.240	4.240	4.180	4.180	3.191	592,295
2023-11-10	4.320	4.320	4.200	4.220	3.221	1,562,980
2023-11-09	4.320	4.340	4.280	4.300	3.282	956,702
2023-11-08	4.340	4.360	4.300	4.320	3.297	576,423
2023-11-07	4.400	4.420	4.340	4.340	3.313	478,089
2023-11-06	4.400	4.420	4.340	4.400	3.358	687,634
2023-11-03	4.400	4.400	4.360	4.400	3.358	989,802
2023-11-02	4.380	4.440	4.300	4.360	3.328	1,243,735
2023-11-01	4.320	4.440	4.320	4.380	3.343	975,009
2023-10-31	4.380	4.380	4.300	4.320	3.297	454,319
2023-10-30	4.360	4.380	4.320	4.360	3.328	239,512

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.