Advanced Information Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.000	5.050	4.960	5.000	3.704	440,166
2023-07-27	5.050	5.100	4.980	5.000	3.704	1,343,741
2023-07-26	5.100	5.200	5.000	5.050	3.741	5,767,087
2023-07-25	4.980	5.100	4.980	5.050	3.741	1,536,229
2023-07-24	5.050	5.100	5.000	5.050	3.741	1,895,947
2023-07-21	4.860	5.150	4.860	5.100	3.778	3,859,769
2023-07-20	4.880	4.900	4.840	4.860	3.600	266,309
2023-07-19	4.920	4.920	4.860	4.880	3.615	1,410,589
2023-07-18	4.900	4.920	4.880	4.920	3.645	702,634
2023-07-17	4.940	4.940	4.900	4.920	3.645	693,208
2023-07-14	4.920	4.940	4.900	4.920	3.645	992,020
2023-07-13	4.860	4.920	4.840	4.920	3.645	295,295
2023-07-12	4.960	4.960	4.860	4.880	3.615	782,169
2023-07-11	5.000	5.000	4.940	4.940	3.660	783,814
2023-07-10	5.000	5.050	5.000	5.000	3.704	629,310
2023-07-07	5.000	5.100	5.000	5.000	3.704	650,128
2023-07-06	5.050	5.050	5.000	5.050	3.741	747,225
2023-07-05	5.100	5.200	5.050	5.050	3.741	3,086,709
2023-07-04	5.050	5.150	5.000	5.050	3.741	1,593,086
2023-07-03	4.900	5.050	4.840	5.050	3.741	3,188,145
2023-06-30	4.800	4.900	4.800	4.860	3.600	1,193,205
2023-06-29	4.740	4.800	4.740	4.780	3.541	650,362
2023-06-28	4.780	4.820	4.740	4.740	3.512	1,149,611
2023-06-27	4.780	4.800	4.740	4.740	3.512	1,160,179
2023-06-26	4.800	4.820	4.740	4.760	3.526	1,442,587
2023-06-23	4.820	4.840	4.800	4.820	3.571	937,729
2023-06-22	4.880	4.880	4.800	4.820	3.571	1,193,477
2023-06-21	4.980	5.050	4.840	4.880	3.615	1,801,223
2023-06-20	5.100	5.100	4.980	4.980	3.689	1,179,841
2023-06-19	4.800	5.250	4.800	5.050	3.741	6,273,715
2023-06-16	4.840	4.860	4.780	4.800	3.556	563,520
2023-06-15	4.820	4.880	4.800	4.820	3.571	648,075
2023-06-14	4.820	4.880	4.820	4.840	3.586	624,115
2023-06-13	4.880	4.880	4.780	4.820	3.571	3,306,110
2023-06-12	4.960	4.960	4.900	4.900	3.630	1,440,574
2023-06-09	4.920	4.960	4.900	4.960	3.675	772,674
2023-06-08	4.840	4.940	4.820	4.920	3.645	1,260,652
2023-06-07	4.820	4.860	4.760	4.840	3.586	1,643,248
2023-06-06	5.100	5.100	4.740	4.820	3.571	9,413,252
2023-06-02	5.050	5.100	5.000	5.050	3.741	390,575
2023-06-01	5.050	5.100	5.000	5.000	3.704	361,916
2023-05-31	5.100	5.100	5.000	5.100	3.778	455,907
2023-05-30	5.050	5.100	5.050	5.100	3.778	367,490
2023-05-29	5.100	5.100	5.050	5.050	3.741	720,700
2023-05-26	5.100	5.150	5.050	5.050	3.741	472,555
2023-05-25	5.150	5.150	5.100	5.100	3.778	176,127
2023-05-24	5.150	5.200	5.100	5.100	3.778	775,910
2023-05-23	5.000	5.150	5.000	5.100	3.778	736,382
2023-05-22	4.940	4.980	4.900	4.980	3.689	880,553
2023-05-19	5.050	5.100	5.000	5.000	3.704	537,765
2023-05-18	5.050	5.100	5.000	5.050	3.741	859,706
2023-05-17	5.100	5.100	5.000	5.050	3.741	509,103
2023-05-16	5.150	5.150	5.050	5.100	3.778	346,341
2023-05-15	5.200	5.200	5.000	5.100	3.778	1,424,633
2023-05-12	5.300	5.300	5.100	5.150	3.815	749,556
2023-05-11	5.350	5.350	5.200	5.300	3.926	1,529,509
2023-05-10	5.450	5.450	5.250	5.350	3.963	1,613,400
2023-05-09	5.200	5.500	5.150	5.400	4.000	3,102,391
2023-05-08	4.980	5.550	4.980	5.450	4.038	3,410,800
2023-05-03	4.960	4.980	4.820	4.960	3.675	2,757,380

← NewerPage 14 of 21 · 1,212 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.