Advanced Information Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	4.960	5.100	4.960	5.000	4.640	1,243,872
2026-01-19	4.960	4.980	4.920	4.960	4.603	502,120
2026-01-16	4.920	4.980	4.900	4.960	4.603	398,771
2026-01-15	4.940	4.940	4.880	4.920	4.566	432,395
2026-01-14	4.920	4.940	4.920	4.920	4.566	220,732
2026-01-13	4.980	5.000	4.880	4.920	4.566	962,483
2026-01-12	4.940	5.000	4.940	4.940	4.585	301,418
2026-01-09	5.000	5.000	4.940	4.940	4.585	554,168
2026-01-08	5.000	5.050	4.960	4.960	4.603	646,511
2026-01-07	4.980	5.000	4.940	5.000	4.640	861,233
2026-01-06	4.880	4.980	4.880	4.960	4.603	900,936
2026-01-05	4.860	4.880	4.840	4.880	4.529	432,641
2025-12-30	4.860	4.860	4.840	4.860	4.510	284,039
2025-12-29	4.820	4.860	4.820	4.840	4.492	124,680
2025-12-26	4.840	4.860	4.820	4.860	4.510	178,522
2025-12-25	4.880	4.880	4.800	4.860	4.510	1,155,662
2025-12-24	4.860	4.860	4.840	4.860	4.510	362,855
2025-12-23	4.860	4.860	4.820	4.840	4.492	286,763
2025-12-22	4.840	4.860	4.820	4.860	4.510	447,356
2025-12-19	4.840	4.860	4.820	4.840	4.492	365,060
2025-12-18	4.860	4.860	4.820	4.840	4.492	420,135
2025-12-17	4.840	4.860	4.840	4.860	4.510	308,450
2025-12-16	4.840	4.860	4.820	4.840	4.492	429,958
2025-12-15	4.840	4.860	4.820	4.840	4.492	160,465
2025-12-12	4.840	4.860	4.820	4.840	4.492	269,002
2025-12-11	4.840	4.860	4.820	4.840	4.492	272,252
2025-12-09	4.840	4.840	4.820	4.840	4.492	492,920
2025-12-08	4.860	4.860	4.820	4.840	4.492	376,455
2025-12-04	4.840	4.860	4.820	4.820	4.473	669,380
2025-12-03	4.840	4.860	4.820	4.840	4.492	541,242
2025-12-02	4.840	4.860	4.840	4.840	4.492	173,700
2025-12-01	4.880	4.880	4.820	4.820	4.473	818,571
2025-11-28	4.820	4.860	4.820	4.860	4.510	213,871
2025-11-27	4.840	4.880	4.840	4.840	4.492	272,022
2025-11-26	4.880	4.880	4.820	4.840	4.492	599,807
2025-11-25	4.860	4.880	4.840	4.840	4.492	300,024
2025-11-24	4.840	4.880	4.840	4.860	4.510	384,502
2025-11-21	4.860	4.880	4.840	4.840	4.492	812,895
2025-11-20	4.820	4.880	4.820	4.860	4.510	319,451
2025-11-19	4.840	4.860	4.840	4.860	4.510	486,002
2025-11-18	4.900	4.900	4.840	4.840	4.492	354,920
2025-11-17	4.880	4.900	4.840	4.860	4.510	367,231
2025-11-14	4.900	4.920	4.860	4.880	4.529	604,410
2025-11-13	4.920	4.940	4.900	4.900	4.547	591,075
2025-11-12	4.900	4.920	4.880	4.900	4.547	579,551
2025-11-11	4.900	4.920	4.880	4.880	4.529	549,401
2025-11-10	4.840	4.880	4.840	4.880	4.529	366,796
2025-11-07	4.860	4.880	4.840	4.840	4.492	384,554
2025-11-06	4.860	4.860	4.840	4.840	4.492	199,922
2025-11-05	4.860	4.860	4.820	4.840	4.492	422,682
2025-11-04	4.860	4.860	4.820	4.860	4.510	160,104
2025-11-03	4.820	4.840	4.800	4.820	4.473	353,982
2025-10-31	4.860	4.860	4.820	4.820	4.473	147,491
2025-10-30	4.840	4.840	4.820	4.820	4.473	362,645
2025-10-29	4.860	4.860	4.820	4.840	4.492	162,832
2025-10-28	4.820	4.860	4.820	4.820	4.473	243,770
2025-10-27	4.820	4.860	4.820	4.840	4.492	355,550
2025-10-24	4.840	4.860	4.820	4.820	4.473	283,308
2025-10-22	4.840	4.860	4.820	4.840	4.492	188,777
2025-10-21	4.820	4.840	4.800	4.840	4.492	238,055

← NewerPage 4 of 21 · 1,215 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.