Advanced Information Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.960	4.960	4.900	4.920	4.771	1,068,882
2026-07-16	4.920	4.960	4.900	4.960	4.810	666,534
2026-07-15	4.920	4.960	4.900	4.900	4.752	709,664
2026-07-14	4.960	4.960	4.880	4.900	4.752	1,666,309
2026-07-13	4.820	4.940	4.820	4.940	4.791	3,260,350
2026-07-10	4.820	4.840	4.800	4.820	4.674	697,140
2026-07-09	4.780	4.820	4.760	4.800	4.655	693,308
2026-07-08	4.800	4.820	4.760	4.780	4.635	568,819
2026-07-07	4.840	4.840	4.800	4.800	4.655	483,252
2026-07-06	4.800	4.840	4.760	4.820	4.674	881,516
2026-07-03	4.740	4.800	4.740	4.780	4.635	744,543
2026-07-02	4.720	4.740	4.700	4.740	4.597	683,140
2026-07-01	4.700	4.720	4.700	4.700	4.558	427,399
2026-06-30	4.720	4.720	4.700	4.700	4.558	622,768
2026-06-29	4.700	4.720	4.680	4.700	4.558	1,291,101
2026-06-26	4.700	4.720	4.680	4.700	4.558	834,693
2026-06-25	4.700	4.720	4.680	4.680	4.539	590,376
2026-06-24	4.700	4.700	4.680	4.700	4.558	335,402
2026-06-23	4.700	4.720	4.680	4.700	4.558	738,947
2026-06-22	4.700	4.720	4.680	4.720	4.577	370,989
2026-06-19	4.720	4.720	4.680	4.700	4.558	508,117
2026-06-18	4.720	4.720	4.700	4.720	4.577	416,627
2026-06-17	4.700	4.720	4.680	4.720	4.577	374,639
2026-06-16	4.700	4.720	4.700	4.700	4.558	267,432
2026-06-15	4.720	4.720	4.700	4.700	4.558	170,217
2026-06-12	4.700	4.720	4.680	4.720	4.577	355,217
2026-06-11	4.680	4.720	4.680	4.700	4.558	130,525
2026-06-10	4.700	4.720	4.680	4.680	4.539	327,912
2026-06-09	4.740	4.740	4.700	4.700	4.558	291,671
2026-06-08	4.700	4.720	4.700	4.700	4.558	588,282
2026-06-05	4.740	4.760	4.700	4.720	4.577	678,093
2026-06-04	4.720	4.820	4.680	4.720	4.577	2,939,446
2026-06-02	4.680	4.760	4.680	4.720	4.577	1,343,765
2026-05-29	4.700	4.720	4.660	4.680	4.539	1,713,111
2026-05-28	4.700	4.700	4.680	4.680	4.539	580,174
2026-05-27	4.700	4.700	4.680	4.680	4.539	542,771
2026-05-26	4.680	4.700	4.660	4.680	4.539	648,890
2026-05-25	4.680	4.700	4.660	4.680	4.539	743,206
2026-05-22	4.680	4.700	4.660	4.680	4.539	662,776
2026-05-21	4.680	4.700	4.660	4.680	4.539	932,687
2026-05-20	4.680	4.720	4.660	4.720	4.577	916,330
2026-05-19	4.720	4.720	4.680	4.680	4.539	235,361
2026-05-18	4.700	4.720	4.680	4.720	4.577	492,239
2026-05-15	4.700	4.720	4.680	4.700	4.558	660,503
2026-05-14	4.700	4.720	4.680	4.700	4.558	261,341
2026-05-13	4.700	4.720	4.680	4.700	4.558	443,778
2026-05-12	4.700	4.720	4.680	4.700	4.558	480,710
2026-05-11	4.740	4.740	4.700	4.700	4.558	356,167
2026-05-08	4.720	4.740	4.700	4.720	4.577	411,839
2026-05-07	4.720	4.720	4.700	4.700	4.558	193,831
2026-05-06	4.680	4.720	4.680	4.720	4.577	378,550
2026-05-05	4.720	4.740	4.680	4.680	4.539	1,026,761
2026-04-30	4.700	4.740	4.700	4.720	4.577	173,637
2026-04-29	4.720	4.740	4.700	4.700	4.558	229,012
2026-04-28	4.740	4.740	4.700	4.700	4.558	304,021
2026-04-27	4.700	4.720	4.700	4.700	4.558	281,771
2026-04-24	4.680	4.700	4.680	4.700	4.558	460,827
2026-04-23	4.660	4.700	4.660	4.680	4.539	543,085
2026-04-22	4.640	4.700	4.640	4.680	4.539	1,637,153
2026-04-21	4.860	4.880	4.840	4.880	4.529	2,250,868

← NewerPage 2 of 3 · 121 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.