Advanced Information Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.550	6.600	6.400	6.500	4.668	3,837,738
2022-11-03	6.400	6.650	6.400	6.500	4.668	9,402,934
2022-11-02	6.400	6.550	6.250	6.450	4.632	8,566,416
2022-11-01	6.200	6.400	6.200	6.350	4.560	2,881,114
2022-10-31	6.400	6.450	6.150	6.200	4.452	4,620,939
2022-10-28	6.550	6.550	6.350	6.400	4.596	3,486,771
2022-10-27	6.300	6.600	6.200	6.550	4.704	22,210,980
2022-10-26	6.000	6.350	6.000	6.300	4.524	25,102,980
2022-10-25	5.850	6.050	5.750	5.950	4.273	6,650,982
2022-10-21	5.800	5.900	5.800	5.800	4.165	3,424,302
2022-10-20	5.850	5.900	5.800	5.800	4.165	2,973,503
2022-10-19	5.950	6.050	5.800	5.850	4.201	8,853,164
2022-10-18	5.600	5.750	5.600	5.700	4.093	2,029,551
2022-10-17	5.550	5.650	5.450	5.600	4.022	2,781,225
2022-10-12	5.500	5.550	5.400	5.500	3.950	4,135,222
2022-10-11	5.500	5.600	5.450	5.500	3.950	13,923,010
2022-10-10	5.650	5.650	5.500	5.550	3.986	6,820,820
2022-10-07	5.800	5.800	5.650	5.700	4.093	1,608,485
2022-10-06	5.750	5.850	5.750	5.800	4.165	3,679,285
2022-10-05	5.700	5.800	5.650	5.700	4.093	2,450,541
2022-10-04	5.750	5.750	5.600	5.700	4.093	2,907,767
2022-10-03	5.700	5.750	5.600	5.650	4.057	2,154,975
2022-09-30	5.600	5.750	5.550	5.700	4.093	4,017,438
2022-09-29	5.850	5.900	5.550	5.600	4.022	10,027,540
2022-09-28	5.700	5.800	5.550	5.750	4.129	8,371,911
2022-09-27	5.950	6.050	5.600	5.700	4.093	20,476,711
2022-09-26	6.050	6.200	5.850	5.850	4.201	18,302,350
2022-09-23	6.300	6.350	6.100	6.150	4.417	5,630,733
2022-09-22	6.300	6.450	6.300	6.300	4.524	4,990,539
2022-09-21	6.550	6.550	6.250	6.300	4.524	8,091,127
2022-09-20	6.350	6.550	6.350	6.500	4.668	6,271,716
2022-09-19	6.400	6.450	6.300	6.300	4.524	3,199,542
2022-09-16	6.700	6.750	6.300	6.350	4.560	18,695,221
2022-09-15	7.050	7.100	6.650	6.700	4.812	17,715,260
2022-09-14	6.900	7.100	6.850	7.050	5.063	18,523,000
2022-09-13	6.600	7.300	6.500	7.050	5.063	48,312,102
2022-09-12	6.650	6.700	6.450	6.550	4.704	7,501,332
2022-09-09	6.350	6.700	6.350	6.600	4.740	20,665,230
2022-09-08	6.350	6.350	6.200	6.250	4.488	2,352,745
2022-09-07	6.250	6.300	6.150	6.250	4.488	1,669,526
2022-09-06	6.100	6.300	6.050	6.250	4.488	3,603,909
2022-09-05	6.200	6.200	6.050	6.100	4.381	1,621,270
2022-09-02	6.200	6.250	6.100	6.200	4.452	899,322
2022-09-01	6.200	6.300	6.150	6.150	4.417	1,646,529
2022-08-31	6.350	6.350	6.200	6.200	4.452	2,365,648
2022-08-30	6.350	6.550	6.300	6.350	4.560	4,632,293
2022-08-29	6.400	6.450	6.300	6.350	4.560	2,299,799
2022-08-26	6.500	6.550	6.450	6.450	4.632	1,495,146
2022-08-25	6.550	6.600	6.400	6.500	4.668	5,429,920
2022-08-24	6.700	6.900	6.700	6.800	4.776	3,851,335
2022-08-23	6.700	6.750	6.650	6.700	4.705	2,045,019
2022-08-22	6.750	6.850	6.700	6.700	4.705	1,843,258
2022-08-19	6.750	6.900	6.700	6.700	4.705	2,212,167
2022-08-18	6.800	6.900	6.700	6.750	4.741	2,288,884
2022-08-17	6.950	7.100	6.700	6.850	4.811	14,011,320
2022-08-16	6.800	7.150	6.750	7.050	4.951	10,499,680
2022-08-15	6.400	7.000	6.300	6.900	4.846	37,244,648
2022-08-11	6.200	6.650	6.150	6.500	4.565	35,606,660
2022-08-10	6.250	6.250	6.100	6.150	4.319	1,833,918
2022-08-09	6.150	6.350	6.150	6.250	4.389	6,211,484

← NewerPage 17 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.