Advanced Information Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	6.000	6.250	5.950	6.100	4.284	5,257,463
2022-08-05	6.100	6.100	6.000	6.000	4.214	1,437,204
2022-08-04	5.950	6.150	5.950	6.050	4.249	7,535,541
2022-08-03	5.850	6.000	5.850	5.900	4.144	811,161
2022-08-02	6.000	6.050	5.900	5.900	4.144	2,690,844
2022-08-01	5.950	6.050	5.900	6.000	4.214	2,033,438
2022-07-27	5.900	5.950	5.850	5.950	4.179	1,255,223
2022-07-26	5.950	5.950	5.850	5.950	4.179	1,619,452
2022-07-25	5.800	6.000	5.750	5.900	4.144	3,790,966
2022-07-22	5.750	5.850	5.750	5.800	4.073	1,417,191
2022-07-21	5.650	5.850	5.650	5.750	4.038	2,113,436
2022-07-20	5.700	5.700	5.650	5.650	3.968	1,126,973
2022-07-19	5.650	5.650	5.550	5.650	3.968	1,224,585
2022-07-18	5.600	5.650	5.550	5.600	3.933	1,182,959
2022-07-15	5.650	5.650	5.500	5.550	3.898	1,603,811
2022-07-14	5.600	5.800	5.600	5.600	3.933	2,445,297
2022-07-12	5.750	5.750	5.600	5.700	4.003	1,106,511
2022-07-11	5.650	5.750	5.650	5.700	4.003	839,365
2022-07-08	5.800	5.850	5.650	5.650	3.968	2,921,559
2022-07-07	5.600	5.800	5.600	5.800	4.073	2,388,341
2022-07-06	5.550	5.700	5.500	5.600	3.933	3,876,439
2022-07-05	5.800	5.950	5.650	5.650	3.968	4,730,356
2022-07-04	6.000	6.050	5.800	5.800	4.073	4,000,933
2022-07-01	5.950	6.050	5.950	5.950	4.179	1,169,017
2022-06-30	6.200	6.200	5.950	5.950	4.179	8,624,295
2022-06-29	6.150	6.350	6.100	6.200	4.354	13,525,010
2022-06-28	6.050	6.150	6.000	6.050	4.249	1,698,410
2022-06-27	6.050	6.150	6.000	6.050	4.249	2,450,609
2022-06-24	6.000	6.050	5.950	6.000	4.214	1,058,812
2022-06-23	5.950	6.000	5.900	5.950	4.179	2,106,435
2022-06-22	6.100	6.100	5.900	5.950	4.179	2,546,331
2022-06-21	6.000	6.100	6.000	6.100	4.284	2,872,340
2022-06-20	6.100	6.100	5.950	6.000	4.214	1,771,937
2022-06-17	5.900	6.050	5.850	6.050	4.249	6,071,312
2022-06-16	6.150	6.250	6.000	6.000	4.214	6,192,329
2022-06-15	6.300	6.300	5.900	6.050	4.249	14,351,710
2022-06-14	6.250	6.350	6.200	6.200	4.354	6,189,858
2022-06-13	6.500	6.550	6.300	6.300	4.424	16,000,190
2022-06-10	6.700	6.800	6.650	6.650	4.670	3,336,219
2022-06-09	6.750	6.850	6.700	6.700	4.705	4,504,606
2022-06-08	6.800	6.900	6.700	6.700	4.705	4,159,415
2022-06-07	6.800	6.900	6.750	6.750	4.741	2,976,636
2022-06-06	6.800	6.850	6.750	6.750	4.741	1,568,591
2022-06-02	6.800	6.900	6.800	6.800	4.776	1,614,071
2022-06-01	7.000	7.050	6.750	6.800	4.776	8,791,157
2022-05-31	7.100	7.100	6.900	6.950	4.881	5,978,152
2022-05-30	6.950	7.150	6.900	7.100	4.986	13,421,710
2022-05-27	6.800	7.000	6.750	6.900	4.846	6,597,787
2022-05-26	6.800	6.900	6.750	6.750	4.741	1,387,184
2022-05-25	6.850	6.900	6.800	6.800	4.776	1,645,617
2022-05-24	6.950	7.000	6.800	6.800	4.776	2,943,219
2022-05-23	7.000	7.050	6.900	6.950	4.881	1,391,985
2022-05-20	7.000	7.050	6.850	6.950	4.881	3,179,600
2022-05-19	6.800	7.050	6.750	6.900	4.846	7,284,800
2022-05-18	6.650	7.050	6.650	6.950	4.881	15,069,300
2022-05-17	6.550	6.700	6.500	6.650	4.670	3,180,500
2022-05-13	6.400	6.600	6.300	6.500	4.565	9,907,500
2022-05-12	6.600	6.600	6.300	6.400	4.495	8,575,700
2022-05-11	6.650	6.700	6.550	6.600	4.635	3,604,600
2022-05-10	6.600	6.650	6.450	6.650	4.670	4,416,600

← NewerPage 18 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.