Advanced Information Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.750	6.800	6.700	6.750	4.847	1,832,141
2023-01-31	6.700	6.750	6.650	6.750	4.847	4,500,798
2023-01-30	6.650	6.750	6.600	6.700	4.812	5,176,791
2023-01-27	6.500	6.650	6.500	6.650	4.776	2,248,836
2023-01-26	6.550	6.650	6.450	6.550	4.704	5,194,063
2023-01-25	6.650	6.650	6.500	6.550	4.704	2,785,065
2023-01-24	6.600	6.600	6.550	6.550	4.704	2,128,571
2023-01-23	6.650	6.700	6.600	6.600	4.740	2,214,172
2023-01-20	6.650	6.700	6.600	6.650	4.776	2,911,090
2023-01-19	6.700	7.000	6.650	6.700	4.812	17,087,391
2023-01-18	6.700	6.750	6.650	6.650	4.776	1,779,941
2023-01-17	6.800	6.850	6.650	6.700	4.812	6,772,931
2023-01-16	6.500	6.800	6.500	6.700	4.812	12,992,660
2023-01-13	6.500	6.650	6.450	6.600	4.740	5,760,581
2023-01-12	6.450	6.700	6.450	6.650	4.776	8,459,426
2023-01-11	6.450	6.500	6.400	6.450	4.632	1,172,133
2023-01-10	6.600	6.650	6.350	6.450	4.632	9,492,231
2023-01-09	6.500	6.700	6.450	6.650	4.776	6,159,133
2023-01-06	6.450	6.550	6.450	6.500	4.668	1,236,768
2023-01-05	6.400	6.500	6.300	6.450	4.632	4,290,918
2023-01-04	6.650	6.700	6.300	6.350	4.560	15,035,760
2023-01-03	6.800	6.800	6.500	6.650	4.776	8,645,891
2022-12-30	6.500	6.850	6.450	6.800	4.883	11,645,370
2022-12-29	6.450	6.600	6.400	6.500	4.668	3,938,074
2022-12-28	6.500	6.500	6.350	6.450	4.632	3,032,213
2022-12-27	6.550	6.550	6.450	6.500	4.668	4,980,065
2022-12-26	6.600	6.650	6.500	6.500	4.668	3,579,918
2022-12-23	6.450	6.650	6.450	6.500	4.668	11,561,960
2022-12-22	6.550	6.600	6.400	6.450	4.632	3,037,755
2022-12-21	6.200	6.550	6.200	6.550	4.704	5,950,712
2022-12-20	6.300	6.300	6.150	6.200	4.452	2,328,020
2022-12-19	6.150	6.300	6.150	6.250	4.488	1,581,256
2022-12-16	6.250	6.250	6.100	6.200	4.452	3,965,857
2022-12-15	6.350	6.350	6.250	6.300	4.524	1,131,403
2022-12-14	6.350	6.400	6.300	6.350	4.560	853,626
2022-12-13	6.400	6.400	6.250	6.300	4.524	1,371,461
2022-12-09	6.350	6.400	6.350	6.400	4.596	715,050
2022-12-08	6.400	6.400	6.300	6.350	4.560	2,160,648
2022-12-07	6.450	6.500	6.400	6.400	4.596	881,901
2022-12-06	6.450	6.500	6.400	6.450	4.632	944,435
2022-12-02	6.600	6.650	6.400	6.450	4.632	4,107,767
2022-12-01	6.550	6.750	6.500	6.550	4.704	7,629,416
2022-11-30	6.500	6.550	6.400	6.450	4.632	21,288,539
2022-11-29	6.550	6.600	6.450	6.500	4.668	1,753,996
2022-11-28	6.550	6.700	6.500	6.550	4.704	4,677,595
2022-11-25	6.400	6.650	6.350	6.550	4.704	6,032,110
2022-11-24	6.400	6.400	6.250	6.300	4.524	1,761,500
2022-11-23	6.300	6.400	6.250	6.400	4.596	2,598,506
2022-11-22	6.500	6.500	6.250	6.250	4.488	3,880,401
2022-11-21	6.500	6.600	6.450	6.500	4.668	2,890,229
2022-11-18	6.600	6.650	6.400	6.550	4.704	6,245,133
2022-11-17	6.650	6.700	6.550	6.600	4.740	3,817,471
2022-11-16	6.750	6.800	6.600	6.700	4.812	4,511,149
2022-11-15	6.650	6.800	6.650	6.800	4.883	3,579,065
2022-11-14	7.050	7.050	6.550	6.650	4.776	10,411,330
2022-11-11	6.800	7.050	6.800	7.050	5.063	24,905,199
2022-11-10	6.700	6.850	6.600	6.750	4.847	13,478,920
2022-11-09	6.600	6.700	6.550	6.650	4.776	7,868,038
2022-11-08	6.550	6.700	6.500	6.500	4.668	6,761,103
2022-11-07	6.500	6.650	6.450	6.550	4.704	5,678,691

← NewerPage 16 of 21 · 1,213 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.