Advanced Information Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.150	6.250	6.000	6.050	4.073	8,241,200
2022-02-02	6.050	6.150	6.050	6.100	4.107	2,513,300
2022-02-01	6.050	6.200	6.050	6.050	4.073	3,455,500
2022-01-31	5.900	6.100	5.850	6.050	4.073	6,197,800
2022-01-28	5.850	5.900	5.750	5.900	3.972	6,059,800
2022-01-27	5.700	5.950	5.650	5.850	3.938	17,127,900
2022-01-26	5.900	6.000	5.650	5.700	3.837	14,853,300
2022-01-25	6.150	6.150	5.800	5.950	4.006	9,911,800
2022-01-24	6.200	6.350	6.100	6.100	4.107	8,099,700
2022-01-21	6.150	6.350	6.100	6.150	4.140	8,095,300
2022-01-20	6.350	6.350	6.150	6.200	4.174	4,195,900
2022-01-19	6.500	6.550	6.250	6.300	4.241	15,519,800
2022-01-18	6.200	6.600	6.200	6.450	4.342	32,198,199
2022-01-17	6.200	6.250	6.100	6.150	4.140	3,021,200
2022-01-14	6.250	6.300	6.100	6.150	4.140	6,766,600
2022-01-13	6.350	6.400	6.250	6.250	4.208	7,428,600
2022-01-12	6.300	6.400	6.200	6.300	4.241	7,798,800
2022-01-11	6.250	6.250	6.100	6.200	4.174	6,940,600
2022-01-10	6.200	6.400	6.150	6.200	4.174	24,040,699
2022-01-07	5.950	6.150	5.800	6.100	4.107	36,272,699
2022-01-06	7.500	7.500	7.250	7.300	4.915	27,782,199
2022-01-05	7.700	7.750	7.450	7.500	5.049	23,899,000
2022-01-04	7.950	7.950	7.600	7.700	5.184	29,174,801
2021-12-30	37.500	39.750	37.000	39.750	5.352	27,630,500
2021-12-29	38.750	38.750	37.250	37.500	5.049	8,750,500
2021-12-28	38.750	39.000	38.250	38.500	5.184	5,171,000
2021-12-27	38.500	39.000	38.250	38.500	5.184	4,532,000
2021-12-24	38.750	38.750	38.250	38.500	5.184	2,429,500
2021-12-23	39.250	39.500	38.500	38.500	5.184	5,078,500
2021-12-22	39.000	39.000	38.500	38.750	5.218	3,417,000
2021-12-21	38.000	39.250	38.000	39.000	5.251	6,521,000
2021-12-20	38.500	39.000	37.750	38.000	5.117	5,746,500
2021-12-17	38.250	38.750	38.250	38.500	5.184	2,942,000
2021-12-16	39.000	39.750	37.000	38.500	5.184	13,153,000
2021-12-15	39.000	39.500	38.750	39.000	5.251	3,987,000
2021-12-14	39.500	39.750	38.500	39.000	5.251	6,370,000
2021-12-13	38.250	40.250	38.250	39.750	5.352	13,288,000
2021-12-09	38.500	38.750	38.000	38.500	5.184	3,981,000
2021-12-08	38.000	39.000	38.000	38.500	5.184	4,898,500
2021-12-07	37.750	38.500	37.500	38.000	5.117	4,703,500
2021-12-03	39.000	39.500	37.750	38.000	5.117	10,805,500
2021-12-02	39.500	39.750	38.500	39.000	5.251	9,579,000
2021-12-01	38.250	40.000	38.250	39.500	5.319	12,496,000
2021-11-30	40.000	40.250	38.000	38.000	5.117	11,315,500
2021-11-29	40.500	40.750	39.250	39.250	5.285	14,144,500
2021-11-26	42.250	42.500	40.500	40.500	5.453	25,747,000
2021-11-25	43.500	43.500	42.000	42.750	5.756	8,545,000
2021-11-24	43.000	44.000	43.000	43.500	5.857	10,395,500
2021-11-23	42.750	43.500	42.500	42.750	5.756	5,371,000
2021-11-22	43.250	43.750	42.500	43.000	5.790	7,926,500
2021-11-19	44.000	44.500	42.750	43.500	5.857	9,814,000
2021-11-18	43.000	44.250	42.750	44.250	5.958	12,988,500
2021-11-17	43.000	43.500	41.500	42.500	5.722	27,520,000
2021-11-16	45.000	45.000	42.750	42.750	5.756	20,783,000
2021-11-15	45.000	46.250	44.500	44.750	6.025	15,937,500
2021-11-12	44.750	46.500	44.750	45.000	6.059	18,771,000
2021-11-11	44.750	45.000	44.250	44.750	6.025	5,144,000
2021-11-10	44.750	46.500	44.000	44.500	5.992	40,123,499
2021-11-09	46.500	46.500	45.500	45.750	6.160	19,497,500
2021-11-08	45.750	46.750	44.500	46.750	6.295	24,549,000

← NewerPage 20 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.