Advanced Information Technology Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.800 | 4.840 | 4.800 | 4.820 | 4.473 | 238,884 |
| 2025-10-17 | 4.840 | 4.860 | 4.800 | 4.820 | 4.473 | 1,030,341 |
| 2025-10-16 | 4.820 | 4.840 | 4.820 | 4.840 | 4.492 | 375,572 |
| 2025-10-15 | 4.840 | 4.860 | 4.820 | 4.840 | 4.492 | 335,236 |
| 2025-10-14 | 4.860 | 4.880 | 4.840 | 4.860 | 4.510 | 397,636 |
| 2025-10-10 | 4.900 | 4.900 | 4.840 | 4.880 | 4.529 | 228,473 |
| 2025-10-09 | 4.840 | 4.880 | 4.820 | 4.840 | 4.492 | 496,020 |
| 2025-10-08 | 4.840 | 4.880 | 4.840 | 4.860 | 4.510 | 319,149 |
| 2025-10-07 | 4.840 | 4.860 | 4.840 | 4.840 | 4.492 | 390,600 |
| 2025-10-06 | 4.820 | 4.860 | 4.820 | 4.840 | 4.492 | 336,575 |
| 2025-10-03 | 4.880 | 4.880 | 4.840 | 4.840 | 4.492 | 796,811 |
| 2025-10-02 | 4.880 | 4.900 | 4.860 | 4.860 | 4.510 | 514,638 |
| 2025-10-01 | 4.900 | 4.940 | 4.880 | 4.880 | 4.529 | 238,364 |
| 2025-09-30 | 4.920 | 4.940 | 4.900 | 4.900 | 4.547 | 404,256 |
| 2025-09-29 | 4.920 | 4.940 | 4.900 | 4.920 | 4.566 | 271,943 |
| 2025-09-26 | 4.860 | 4.920 | 4.860 | 4.920 | 4.566 | 285,540 |
| 2025-09-25 | 4.800 | 4.880 | 4.800 | 4.880 | 4.529 | 1,591,056 |
| 2025-09-24 | 4.900 | 4.920 | 4.860 | 4.880 | 4.529 | 1,241,301 |
| 2025-09-23 | 4.920 | 4.960 | 4.920 | 4.920 | 4.566 | 550,188 |
| 2025-09-22 | 4.940 | 4.980 | 4.940 | 4.940 | 4.585 | 709,521 |
| 2025-09-19 | 4.960 | 4.980 | 4.940 | 4.940 | 4.585 | 950,599 |
| 2025-09-18 | 5.000 | 5.050 | 4.980 | 4.980 | 4.622 | 323,817 |
| 2025-09-17 | 5.000 | 5.050 | 4.980 | 4.980 | 4.622 | 403,200 |
| 2025-09-16 | 4.980 | 5.050 | 4.980 | 5.000 | 4.640 | 898,778 |
| 2025-09-15 | 4.960 | 5.000 | 4.960 | 4.980 | 4.622 | 720,527 |
| 2025-09-12 | 4.980 | 5.050 | 4.980 | 4.980 | 4.622 | 493,611 |
| 2025-09-11 | 4.960 | 5.000 | 4.960 | 4.980 | 4.622 | 368,050 |
| 2025-09-10 | 5.000 | 5.000 | 4.940 | 4.960 | 4.603 | 1,297,520 |
| 2025-09-09 | 5.000 | 5.000 | 4.940 | 4.960 | 4.603 | 1,028,700 |
| 2025-09-08 | 5.050 | 5.100 | 4.960 | 4.980 | 4.622 | 785,383 |
| 2025-09-05 | 5.000 | 5.050 | 4.980 | 5.000 | 4.640 | 594,123 |
| 2025-09-04 | 4.940 | 5.050 | 4.940 | 5.000 | 4.640 | 1,269,396 |
| 2025-09-03 | 4.980 | 4.980 | 4.940 | 4.960 | 4.603 | 538,638 |
| 2025-09-02 | 4.900 | 5.000 | 4.880 | 4.980 | 4.622 | 673,622 |
| 2025-09-01 | 4.880 | 4.900 | 4.860 | 4.880 | 4.529 | 294,238 |
| 2025-08-29 | 4.880 | 4.920 | 4.880 | 4.880 | 4.529 | 471,014 |
| 2025-08-28 | 4.860 | 4.920 | 4.860 | 4.900 | 4.547 | 500,415 |
| 2025-08-27 | 4.920 | 4.940 | 4.860 | 4.860 | 4.510 | 1,063,082 |
| 2025-08-26 | 4.920 | 4.980 | 4.900 | 4.920 | 4.566 | 718,263 |
| 2025-08-25 | 4.880 | 4.960 | 4.880 | 4.920 | 4.566 | 1,362,719 |
| 2025-08-22 | 4.860 | 4.920 | 4.840 | 4.900 | 4.547 | 1,325,910 |
| 2025-08-21 | 4.940 | 4.940 | 4.880 | 4.880 | 4.529 | 1,634,016 |
| 2025-08-20 | 5.100 | 5.100 | 5.000 | 5.050 | 4.547 | 1,419,233 |
| 2025-08-19 | 5.050 | 5.100 | 5.050 | 5.100 | 4.592 | 494,513 |
| 2025-08-18 | 5.050 | 5.100 | 5.000 | 5.050 | 4.547 | 1,521,143 |
| 2025-08-15 | 5.100 | 5.100 | 5.050 | 5.050 | 4.547 | 1,019,733 |
| 2025-08-14 | 5.150 | 5.150 | 5.050 | 5.050 | 4.547 | 1,197,025 |
| 2025-08-13 | 5.150 | 5.200 | 5.050 | 5.100 | 4.592 | 1,507,192 |
| 2025-08-08 | 5.200 | 5.200 | 5.150 | 5.200 | 4.682 | 725,812 |
| 2025-08-07 | 5.100 | 5.200 | 5.100 | 5.150 | 4.637 | 523,866 |
| 2025-08-06 | 5.100 | 5.150 | 5.050 | 5.100 | 4.592 | 1,215,410 |
| 2025-08-05 | 5.200 | 5.200 | 5.050 | 5.150 | 4.637 | 2,555,825 |
| 2025-08-04 | 5.200 | 5.200 | 5.100 | 5.150 | 4.637 | 1,690,603 |
| 2025-08-01 | 5.250 | 5.250 | 5.150 | 5.150 | 4.637 | 2,140,404 |
| 2025-07-31 | 5.250 | 5.300 | 5.200 | 5.250 | 4.727 | 1,462,107 |
| 2025-07-30 | 5.300 | 5.300 | 5.250 | 5.250 | 4.727 | 975,005 |
| 2025-07-29 | 5.150 | 5.300 | 5.100 | 5.300 | 4.772 | 3,136,867 |
| 2025-07-25 | 5.200 | 5.200 | 5.100 | 5.100 | 4.592 | 2,775,626 |
| 2025-07-24 | 5.050 | 5.200 | 5.050 | 5.200 | 4.682 | 4,372,742 |
| 2025-07-23 | 5.000 | 5.100 | 5.000 | 5.050 | 4.547 | 2,554,630 |
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.