Advanced Information Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	5.200	5.250	5.000	5.000	3.704	2,479,829
2023-04-28	5.150	5.200	5.150	5.150	3.815	1,240,477
2023-04-27	5.150	5.200	5.100	5.150	3.815	682,423
2023-04-26	5.200	5.200	5.100	5.150	3.815	2,299,827
2023-04-25	5.350	5.400	5.150	5.200	3.852	2,289,065
2023-04-24	5.300	5.350	5.300	5.300	3.926	546,469
2023-04-21	5.400	5.400	5.250	5.300	3.926	2,888,808
2023-04-20	5.400	5.500	5.350	5.350	3.963	3,279,788
2023-04-19	5.550	5.700	5.550	5.550	3.986	3,316,402
2023-04-18	5.700	5.700	5.550	5.600	4.022	3,831,346
2023-04-17	5.600	5.700	5.600	5.700	4.093	2,236,896
2023-04-12	5.800	5.800	5.500	5.550	3.986	18,560,070
2023-04-11	5.800	5.900	5.700	5.800	4.165	10,491,100
2023-04-10	5.850	5.850	5.650	5.700	4.093	4,019,316
2023-04-07	5.800	5.900	5.800	5.850	4.201	940,880
2023-04-05	5.950	5.950	5.800	5.800	4.165	1,635,662
2023-04-04	6.000	6.050	5.900	5.950	4.273	3,358,713
2023-04-03	6.350	6.350	5.950	6.000	4.309	7,964,035
2023-03-31	6.350	6.400	6.200	6.400	4.596	4,241,969
2023-03-30	6.150	6.350	6.150	6.350	4.560	6,512,348
2023-03-29	6.200	6.200	6.050	6.200	4.452	1,075,943
2023-03-28	6.050	6.200	6.050	6.150	4.417	5,276,463
2023-03-27	5.800	6.150	5.800	6.000	4.309	7,469,365
2023-03-24	5.850	5.850	5.750	5.800	4.165	372,212
2023-03-23	5.850	5.900	5.750	5.800	4.165	1,009,500
2023-03-22	5.800	5.900	5.800	5.850	4.201	595,343
2023-03-21	5.800	5.850	5.700	5.800	4.165	847,617
2023-03-20	5.750	5.800	5.700	5.800	4.165	1,619,300
2023-03-17	5.900	5.900	5.800	5.800	4.165	591,573
2023-03-16	5.800	5.900	5.750	5.850	4.201	2,658,681
2023-03-15	5.650	5.950	5.650	5.900	4.237	4,649,450
2023-03-14	5.600	5.700	5.550	5.600	4.022	3,684,760
2023-03-13	5.750	5.750	5.600	5.600	4.022	4,233,599
2023-03-10	5.850	5.900	5.650	5.750	4.129	4,381,705
2023-03-09	5.850	5.950	5.850	5.850	4.201	1,167,759
2023-03-08	5.950	5.950	5.800	5.900	4.237	3,390,162
2023-03-07	5.950	6.000	5.900	5.950	4.273	2,780,439
2023-03-03	6.000	6.000	5.950	5.950	4.273	915,977
2023-03-02	6.000	6.050	5.950	5.950	4.273	1,914,947
2023-03-01	6.050	6.100	6.000	6.000	4.309	1,380,806
2023-02-28	6.000	6.150	6.000	6.050	4.345	2,798,397
2023-02-27	6.050	6.100	5.950	6.000	4.309	1,962,724
2023-02-24	6.050	6.100	6.000	6.050	4.345	1,978,876
2023-02-23	6.100	6.100	6.000	6.050	4.345	2,076,019
2023-02-22	6.100	6.150	6.050	6.100	4.381	1,487,623
2023-02-21	6.100	6.150	6.050	6.150	4.417	1,378,953
2023-02-20	6.050	6.150	6.000	6.100	4.381	1,722,886
2023-02-17	6.250	6.250	5.950	6.050	4.345	15,545,990
2023-02-16	6.250	6.400	6.250	6.400	4.596	1,586,772
2023-02-15	6.400	6.450	6.150	6.200	4.452	7,042,092
2023-02-14	6.600	6.600	6.350	6.400	4.596	5,238,712
2023-02-13	6.550	6.600	6.500	6.600	4.740	1,044,356
2023-02-10	6.550	6.550	6.500	6.500	4.668	1,121,703
2023-02-09	6.500	6.550	6.450	6.550	4.704	1,974,021
2023-02-08	6.600	6.650	6.500	6.500	4.668	2,771,756
2023-02-07	6.700	6.700	6.600	6.600	4.740	1,178,324
2023-02-06	6.750	6.800	6.600	6.700	4.812	2,458,491
2023-02-03	6.700	6.850	6.650	6.750	4.847	5,803,841
2023-02-02	6.750	6.750	6.650	6.650	4.776	2,233,638
2023-02-01	6.750	6.800	6.700	6.750	4.847	1,832,141

← NewerPage 15 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.