Advanced Information Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.380	4.380	4.280	4.360	3.328	603,763
2023-10-26	4.380	4.400	4.300	4.380	3.343	608,291
2023-10-25	4.500	4.540	4.380	4.420	3.374	861,367
2023-10-24	4.280	4.500	4.280	4.500	3.435	1,125,761
2023-10-20	4.560	4.560	4.460	4.460	3.404	1,223,956
2023-10-19	4.620	4.620	4.520	4.520	3.450	961,145
2023-10-18	4.640	4.660	4.600	4.600	3.511	1,051,351
2023-10-17	4.640	4.680	4.640	4.640	3.542	218,500
2023-10-16	4.680	4.700	4.640	4.660	3.557	3,235,523
2023-10-12	4.760	4.760	4.700	4.720	3.603	384,722
2023-10-11	4.680	4.780	4.680	4.740	3.618	1,639,469
2023-10-10	4.700	4.720	4.660	4.660	3.557	1,136,626
2023-10-09	4.640	4.700	4.620	4.660	3.557	5,238,186
2023-10-06	4.740	4.760	4.680	4.700	3.587	470,228
2023-10-05	4.700	4.740	4.700	4.740	3.618	349,658
2023-10-04	4.800	4.800	4.660	4.680	3.572	1,407,294
2023-10-03	4.660	4.900	4.600	4.840	3.694	5,377,030
2023-10-02	4.620	4.720	4.600	4.640	3.542	2,754,804
2023-09-29	4.720	4.720	4.600	4.600	3.511	1,524,469
2023-09-28	4.680	4.800	4.660	4.660	3.557	1,761,484
2023-09-27	4.600	4.680	4.520	4.660	3.557	2,068,889
2023-09-26	4.640	4.680	4.600	4.600	3.511	1,443,093
2023-09-25	4.740	4.760	4.600	4.640	3.542	3,129,387
2023-09-22	4.780	4.780	4.720	4.740	3.618	934,659
2023-09-21	4.740	4.760	4.720	4.740	3.618	642,324
2023-09-20	4.740	4.760	4.720	4.740	3.618	1,468,614
2023-09-19	4.760	4.780	4.740	4.760	3.633	995,990
2023-09-18	4.820	4.820	4.740	4.760	3.633	3,118,186
2023-09-15	4.800	4.840	4.780	4.820	3.679	1,634,140
2023-09-14	4.800	4.820	4.760	4.800	3.664	4,041,674
2023-09-13	4.800	4.900	4.760	4.800	3.664	3,385,785
2023-09-12	4.820	4.980	4.780	4.780	3.648	6,809,821
2023-09-11	4.840	4.840	4.780	4.820	3.679	1,211,404
2023-09-08	4.820	4.860	4.800	4.820	3.679	1,225,965
2023-09-07	4.840	4.880	4.820	4.820	3.679	836,243
2023-09-06	4.880	4.880	4.800	4.840	3.694	2,512,597
2023-09-05	4.820	4.900	4.820	4.860	3.710	1,272,356
2023-09-04	4.980	4.980	4.780	4.820	3.679	5,234,871
2023-09-01	5.000	5.000	4.940	4.940	3.771	1,214,107
2023-08-31	5.050	5.050	4.980	5.000	3.816	2,221,611
2023-08-30	4.960	5.050	4.960	5.000	3.816	2,594,993
2023-08-29	5.050	5.050	4.880	4.940	3.771	4,388,019
2023-08-28	4.980	5.050	4.980	5.050	3.855	1,198,032
2023-08-25	5.000	5.000	4.940	4.980	3.801	800,330
2023-08-24	4.980	5.050	4.960	5.000	3.816	2,258,923
2023-08-23	5.100	5.250	5.100	5.100	3.778	6,971,659
2023-08-22	5.050	5.150	5.000	5.050	3.741	2,038,506
2023-08-21	5.050	5.100	5.000	5.000	3.704	1,187,706
2023-08-18	4.920	5.100	4.920	5.100	3.778	3,333,366
2023-08-17	4.940	4.940	4.840	4.940	3.660	1,748,550
2023-08-16	4.960	4.960	4.880	4.920	3.645	1,000,928
2023-08-15	4.940	5.000	4.920	4.920	3.645	1,929,609
2023-08-11	4.920	4.940	4.880	4.920	3.645	1,714,361
2023-08-10	4.800	4.880	4.780	4.880	3.615	775,607
2023-08-09	4.820	4.840	4.760	4.780	3.541	2,118,156
2023-08-08	4.860	4.880	4.820	4.820	3.571	832,415
2023-08-07	4.860	4.880	4.800	4.860	3.600	955,117
2023-08-04	4.900	4.920	4.820	4.860	3.600	1,512,208
2023-08-03	5.100	5.100	4.880	4.880	3.615	4,401,839
2023-08-02	5.000	5.100	5.000	5.050	3.741	872,026

← NewerPage 13 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.