Advanced Information Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.860	4.900	4.840	4.860	4.510	458,830
2026-04-17	4.860	4.880	4.840	4.880	4.529	494,703
2026-04-16	4.860	4.880	4.840	4.860	4.510	718,724
2026-04-10	4.840	4.860	4.820	4.860	4.510	548,051
2026-04-09	4.840	4.880	4.820	4.840	4.492	384,229
2026-04-08	4.840	4.860	4.820	4.840	4.492	293,040
2026-04-07	4.840	4.840	4.800	4.820	4.473	306,485
2026-04-03	4.840	4.840	4.820	4.820	4.473	222,005
2026-04-02	4.860	4.860	4.800	4.840	4.492	417,666
2026-04-01	4.880	4.880	4.820	4.820	4.473	866,501
2026-03-31	4.860	4.880	4.840	4.860	4.510	252,109
2026-03-30	4.880	4.880	4.840	4.860	4.510	344,560
2026-03-27	4.800	4.880	4.800	4.880	4.529	240,820
2026-03-26	4.840	4.860	4.800	4.820	4.473	464,552
2026-03-25	4.820	4.880	4.820	4.840	4.492	324,590
2026-03-24	4.800	4.840	4.800	4.820	4.473	348,177
2026-03-23	4.840	4.840	4.780	4.780	4.436	940,230
2026-03-20	4.820	4.860	4.820	4.860	4.510	207,200
2026-03-19	4.880	4.880	4.820	4.820	4.473	808,471
2026-03-18	4.880	4.900	4.860	4.880	4.529	447,286
2026-03-17	4.860	4.900	4.840	4.880	4.529	649,501
2026-03-16	4.820	4.860	4.820	4.860	4.510	302,879
2026-03-13	4.820	4.860	4.820	4.840	4.492	460,381
2026-03-12	4.840	4.860	4.800	4.820	4.473	1,154,683
2026-03-11	4.860	4.900	4.820	4.840	4.492	1,091,685
2026-03-10	4.840	4.900	4.840	4.860	4.510	207,118
2026-03-09	4.800	4.860	4.740	4.840	4.492	989,534
2026-03-06	4.880	4.900	4.840	4.880	4.529	380,740
2026-03-05	4.860	4.900	4.820	4.880	4.529	970,164
2026-03-04	4.860	4.880	4.720	4.840	4.492	3,608,097
2026-03-02	4.880	5.000	4.880	4.920	4.566	1,361,015
2026-02-27	4.980	5.050	4.960	4.980	4.622	565,013
2026-02-26	4.960	5.050	4.940	4.980	4.622	1,242,320
2026-02-25	4.980	5.000	4.920	4.960	4.603	5,833,574
2026-02-24	5.000	5.000	4.960	4.980	4.622	2,021,819
2026-02-23	5.050	5.100	4.980	5.000	4.640	3,797,127
2026-02-20	5.150	5.200	5.050	5.100	4.733	2,581,764
2026-02-19	5.250	5.250	5.150	5.200	4.826	1,810,329
2026-02-18	5.150	5.300	5.150	5.200	4.826	2,587,126
2026-02-17	5.150	5.150	5.100	5.100	4.733	329,125
2026-02-16	5.100	5.150	5.050	5.150	4.779	1,001,071
2026-02-13	5.150	5.150	5.050	5.100	4.733	865,571
2026-02-12	5.050	5.150	5.000	5.100	4.733	2,302,994
2026-02-11	4.980	5.050	4.980	5.050	4.687	504,797
2026-02-10	5.000	5.050	4.980	5.000	4.640	1,124,401
2026-02-09	5.000	5.100	5.000	5.000	4.640	1,110,458
2026-02-06	4.980	5.000	4.960	4.980	4.622	554,772
2026-02-05	5.000	5.000	4.960	4.960	4.603	388,111
2026-02-04	5.000	5.050	4.960	4.980	4.622	342,596
2026-02-03	4.980	5.000	4.960	5.000	4.640	221,806
2026-02-02	4.980	5.000	4.960	4.960	4.603	200,740
2026-01-30	4.980	5.000	4.960	4.980	4.622	534,659
2026-01-29	4.960	5.000	4.960	4.980	4.622	641,679
2026-01-28	4.980	5.000	4.960	4.980	4.622	723,212
2026-01-27	4.980	5.000	4.960	4.980	4.622	685,595
2026-01-26	5.000	5.050	4.960	4.980	4.622	584,109
2026-01-23	5.000	5.050	5.000	5.000	4.640	611,153
2026-01-22	5.000	5.050	4.980	5.000	4.640	453,999
2026-01-21	5.050	5.100	4.980	5.000	4.640	1,385,023
2026-01-20	4.960	5.100	4.960	5.000	4.640	1,243,872

← NewerPage 3 of 21 · 1,214 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.