Advanced Information Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	5.050	5.050	4.960	4.980	4.484	2,046,209
2025-07-21	5.050	5.100	5.000	5.050	4.547	5,746,433
2025-07-18	4.720	5.050	4.720	5.050	4.547	12,916,150
2025-07-17	4.740	4.760	4.700	4.720	4.250	717,723
2025-07-16	4.740	4.740	4.680	4.740	4.268	1,393,411
2025-07-15	4.840	4.840	4.740	4.760	4.286	1,586,228
2025-07-14	4.760	4.840	4.740	4.800	4.322	4,183,266
2025-07-11	4.660	4.780	4.660	4.740	4.268	1,866,157
2025-07-09	4.720	4.740	4.660	4.660	4.196	785,598
2025-07-08	4.600	4.760	4.480	4.720	4.250	4,130,355
2025-07-07	4.720	4.740	4.640	4.640	4.178	2,156,201
2025-07-04	4.700	4.780	4.640	4.720	4.250	2,946,578
2025-07-03	4.500	4.680	4.500	4.680	4.214	4,056,761
2025-07-02	4.440	4.500	4.440	4.500	4.052	4,925,405
2025-07-01	4.440	4.460	4.420	4.440	3.998	1,072,814
2025-06-30	4.440	4.460	4.420	4.440	3.998	728,474
2025-06-27	4.500	4.500	4.420	4.440	3.998	1,029,843
2025-06-26	4.460	4.500	4.440	4.500	4.052	766,527
2025-06-25	4.400	4.460	4.380	4.440	3.998	881,536
2025-06-24	4.320	4.400	4.320	4.400	3.962	1,203,731
2025-06-23	4.360	4.360	4.260	4.300	3.872	2,370,276
2025-06-20	4.360	4.420	4.360	4.380	3.944	572,404
2025-06-19	4.500	4.500	4.380	4.380	3.944	2,069,914
2025-06-18	4.560	4.580	4.520	4.520	4.070	986,355
2025-06-17	4.580	4.600	4.560	4.560	4.106	805,603
2025-06-16	4.580	4.620	4.540	4.540	4.088	2,017,530
2025-06-13	4.600	4.600	4.560	4.580	4.124	1,124,785
2025-06-12	4.620	4.640	4.560	4.600	4.142	1,060,048
2025-06-11	4.640	4.640	4.600	4.620	4.160	837,097
2025-06-10	4.680	4.720	4.620	4.640	4.178	1,995,240
2025-06-09	4.620	4.700	4.580	4.660	4.196	2,442,733
2025-06-06	4.560	4.620	4.540	4.620	4.160	1,985,919
2025-06-05	4.580	4.580	4.520	4.560	4.106	1,432,310
2025-06-04	4.560	4.620	4.540	4.560	4.106	3,141,154
2025-05-30	4.520	4.620	4.520	4.560	4.106	3,308,485
2025-05-29	4.560	4.580	4.500	4.540	4.088	1,195,919
2025-05-28	4.540	4.580	4.500	4.540	4.088	1,155,992
2025-05-27	4.640	4.640	4.540	4.540	4.088	2,592,640
2025-05-26	4.660	4.660	4.600	4.620	4.160	1,638,069
2025-05-23	4.600	4.720	4.500	4.660	4.196	14,661,530
2025-05-22	4.400	4.460	4.260	4.300	3.872	3,277,641
2025-05-21	4.240	4.460	4.240	4.400	3.962	3,736,951
2025-05-20	4.200	4.220	4.200	4.220	3.800	531,348
2025-05-19	4.200	4.220	4.180	4.200	3.782	1,218,158
2025-05-16	4.260	4.260	4.180	4.200	3.782	960,356
2025-05-15	4.200	4.240	4.180	4.240	3.818	1,291,310
2025-05-14	4.300	4.300	4.200	4.200	3.782	1,261,384
2025-05-13	4.300	4.320	4.260	4.300	3.872	1,913,348
2025-05-09	4.320	4.320	4.200	4.260	3.836	1,870,721
2025-05-08	4.260	4.320	4.240	4.280	3.854	1,922,374
2025-05-07	4.200	4.280	4.200	4.280	3.854	1,646,090
2025-05-06	4.240	4.260	4.180	4.180	3.764	2,648,705
2025-05-02	4.140	4.280	4.140	4.240	3.818	3,722,777
2025-04-30	4.120	4.160	4.120	4.140	3.728	763,677
2025-04-29	4.120	4.140	4.120	4.120	3.710	369,176
2025-04-28	4.180	4.180	4.100	4.120	3.710	1,434,757
2025-04-25	4.140	4.180	4.140	4.160	3.746	752,365
2025-04-24	4.120	4.140	4.100	4.140	3.728	890,726
2025-04-23	4.140	4.160	4.120	4.140	3.728	1,345,033
2025-04-22	4.120	4.120	4.080	4.100	3.692	1,283,869

← NewerPage 6 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.