Advanced Information Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.650	6.750	6.450	6.650	4.670	6,907,100
2022-05-06	6.350	6.700	6.350	6.700	4.705	6,255,400
2022-05-05	6.900	6.900	6.600	6.650	4.670	6,118,900
2022-05-03	7.100	7.150	6.800	6.800	4.776	6,414,900
2022-04-29	7.050	7.250	7.050	7.050	4.951	12,065,300
2022-04-28	6.650	7.150	6.600	7.050	4.951	19,218,199
2022-04-27	6.700	6.750	6.600	6.650	4.670	6,908,900
2022-04-26	6.950	7.000	6.750	6.750	4.741	11,905,100
2022-04-25	6.950	7.000	6.900	6.900	4.846	6,553,300
2022-04-22	7.000	7.100	7.000	7.050	4.951	3,126,000
2022-04-21	7.000	7.100	6.950	7.050	4.951	6,833,800
2022-04-20	7.200	7.400	7.150	7.250	4.881	21,122,000
2022-04-19	7.200	7.250	7.100	7.150	4.814	7,235,800
2022-04-18	7.150	7.300	7.100	7.200	4.847	7,497,300
2022-04-12	7.000	7.150	6.950	7.150	4.814	2,890,900
2022-04-11	7.050	7.100	7.000	7.000	4.713	4,956,600
2022-04-08	7.100	7.250	7.100	7.200	4.847	10,837,400
2022-04-07	7.300	7.350	6.950	7.050	4.746	33,926,000
2022-04-05	7.500	7.650	7.300	7.350	4.948	29,056,900
2022-04-04	7.450	7.500	7.400	7.450	5.016	6,582,700
2022-04-01	7.450	7.650	7.300	7.400	4.982	20,225,000
2022-03-31	7.450	7.650	7.400	7.450	5.016	18,052,500
2022-03-30	7.450	7.500	7.250	7.400	4.982	19,426,400
2022-03-29	7.950	8.000	7.350	7.400	4.982	43,693,199
2022-03-28	8.050	8.100	7.900	7.950	5.352	20,675,699
2022-03-25	7.950	8.250	7.900	8.050	5.420	41,037,699
2022-03-24	7.900	8.100	7.850	7.900	5.319	17,739,609
2022-03-23	7.900	8.350	7.800	7.950	5.352	48,052,633
2022-03-22	7.500	8.050	7.250	8.000	5.386	89,408,602
2022-03-21	6.800	7.550	6.750	7.500	5.049	87,482,398
2022-03-18	6.850	6.900	6.750	6.750	4.544	2,857,500
2022-03-17	6.900	6.950	6.800	6.850	4.612	5,292,500
2022-03-16	6.700	6.900	6.700	6.800	4.578	3,497,300
2022-03-15	6.800	6.900	6.700	6.700	4.511	5,216,900
2022-03-14	6.850	6.950	6.750	6.800	4.578	3,834,000
2022-03-11	6.700	6.850	6.650	6.800	4.578	3,013,000
2022-03-10	6.900	6.900	6.650	6.700	4.511	8,711,600
2022-03-09	6.600	6.800	6.550	6.800	4.578	6,341,700
2022-03-08	6.600	6.750	6.300	6.500	4.376	15,144,100
2022-03-07	6.700	6.750	6.450	6.600	4.443	17,777,500
2022-03-04	7.000	7.000	6.850	6.850	4.612	12,081,100
2022-03-03	7.050	7.150	7.000	7.050	4.746	10,031,200
2022-03-02	7.050	7.100	6.950	7.000	4.713	9,863,300
2022-03-01	7.150	7.300	6.950	7.050	4.746	20,517,801
2022-02-28	7.050	7.200	6.900	7.050	4.746	16,334,900
2022-02-25	6.900	7.200	6.900	7.050	4.746	19,496,301
2022-02-24	7.150	7.250	6.750	6.850	4.612	27,797,100
2022-02-23	7.300	7.400	7.100	7.150	4.814	39,403,602
2022-02-22	7.000	7.250	6.850	7.100	4.780	55,670,801
2022-02-21	7.050	7.600	6.800	6.900	4.645	103,868,703
2022-02-18	6.300	7.400	6.200	7.000	4.713	123,862,000
2022-02-17	6.000	6.350	5.950	6.250	4.208	33,549,500
2022-02-15	6.100	6.150	5.850	5.950	4.006	15,473,100
2022-02-14	5.750	6.000	5.650	6.000	4.039	12,528,700
2022-02-11	5.700	5.850	5.650	5.800	3.905	4,632,900
2022-02-10	5.750	5.800	5.700	5.700	3.837	2,884,900
2022-02-09	5.850	5.900	5.750	5.750	3.871	6,344,700
2022-02-08	5.850	5.900	5.750	5.800	3.905	7,291,500
2022-02-07	6.000	6.000	5.800	5.800	3.905	5,712,500
2022-02-04	6.050	6.050	5.900	5.950	4.006	4,666,200

← NewerPage 19 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.