Advanced Information Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	4.260	4.280	4.100	4.120	3.710	3,462,935
2025-04-18	4.300	4.300	4.220	4.260	3.836	4,889,399
2025-04-17	4.700	4.720	4.660	4.680	3.854	7,517,975
2025-04-16	4.640	4.700	4.620	4.700	3.870	2,843,504
2025-04-11	4.520	4.600	4.440	4.600	3.788	2,395,851
2025-04-10	4.520	4.560	4.480	4.520	3.722	2,581,801
2025-04-09	4.320	4.440	4.320	4.380	3.607	2,470,095
2025-04-08	4.580	4.580	4.340	4.340	3.574	8,198,785
2025-04-04	4.580	4.620	4.520	4.620	3.805	2,870,590
2025-04-03	4.660	4.660	4.560	4.580	3.772	3,628,202
2025-04-02	4.660	4.700	4.640	4.680	3.854	2,393,424
2025-04-01	4.600	4.680	4.600	4.640	3.821	1,979,523
2025-03-31	4.520	4.600	4.460	4.600	3.788	2,367,688
2025-03-28	4.720	4.720	4.600	4.600	3.788	2,080,751
2025-03-27	4.760	4.760	4.700	4.700	3.870	2,560,316
2025-03-26	4.720	4.820	4.700	4.760	3.920	6,443,701
2025-03-25	4.600	4.680	4.600	4.660	3.838	3,438,724
2025-03-24	4.580	4.620	4.560	4.580	3.772	791,612
2025-03-21	4.640	4.660	4.580	4.580	3.772	1,555,852
2025-03-20	4.540	4.660	4.540	4.620	3.805	6,094,113
2025-03-19	4.480	4.560	4.460	4.540	3.739	1,567,939
2025-03-18	4.560	4.600	4.480	4.480	3.689	3,650,218
2025-03-17	4.540	4.580	4.500	4.540	3.739	1,384,620
2025-03-14	4.500	4.560	4.500	4.540	3.739	732,854
2025-03-13	4.480	4.520	4.460	4.500	3.706	1,014,219
2025-03-12	4.540	4.540	4.440	4.460	3.673	3,002,019
2025-03-11	4.540	4.580	4.480	4.540	3.739	2,530,610
2025-03-10	4.640	4.660	4.580	4.580	3.772	2,081,258
2025-03-07	4.620	4.660	4.600	4.640	3.821	2,258,866
2025-03-06	4.680	4.720	4.580	4.600	3.788	3,474,984
2025-03-05	4.480	4.700	4.480	4.680	3.854	6,549,828
2025-03-04	4.480	4.540	4.460	4.480	3.689	2,576,275
2025-03-03	4.480	4.560	4.480	4.500	3.706	1,343,061
2025-02-28	4.460	4.500	4.380	4.480	3.689	3,241,829
2025-02-27	4.600	4.600	4.440	4.480	3.689	2,200,801
2025-02-26	4.500	4.600	4.500	4.600	3.788	1,900,499
2025-02-25	4.620	4.620	4.500	4.500	3.706	3,723,529
2025-02-24	4.640	4.640	4.580	4.600	3.788	1,868,452
2025-02-21	4.620	4.660	4.600	4.660	3.838	4,559,677
2025-02-20	4.740	4.740	4.560	4.580	3.772	10,541,480
2025-02-19	4.820	4.820	4.660	4.780	3.936	7,595,287
2025-02-18	4.840	4.880	4.740	4.760	3.920	7,525,311
2025-02-17	4.680	4.760	4.560	4.700	3.870	6,865,118
2025-02-14	4.660	4.680	4.540	4.600	3.788	3,181,365
2025-02-13	4.620	4.720	4.580	4.660	3.838	7,197,583
2025-02-11	4.360	4.620	4.360	4.620	3.805	11,128,530
2025-02-10	4.340	4.380	4.260	4.360	3.591	1,609,602
2025-02-07	4.180	4.320	4.160	4.320	3.558	2,227,049
2025-02-06	4.360	4.380	4.180	4.180	3.442	3,560,560
2025-02-05	4.400	4.400	4.340	4.360	3.591	2,229,972
2025-02-04	4.340	4.420	4.340	4.380	3.607	2,501,524
2025-02-03	4.280	4.380	4.240	4.360	3.591	3,902,450
2025-01-31	4.300	4.340	4.300	4.320	3.558	1,810,630
2025-01-30	4.360	4.360	4.260	4.280	3.525	1,368,113
2025-01-29	4.400	4.420	4.340	4.360	3.591	866,125
2025-01-28	4.360	4.380	4.300	4.380	3.607	1,227,652
2025-01-27	4.400	4.420	4.320	4.320	3.558	2,175,342
2025-01-24	4.260	4.380	4.260	4.380	3.607	3,022,713
2025-01-23	4.320	4.380	4.240	4.260	3.508	4,245,648
2025-01-22	4.240	4.360	4.200	4.340	3.574	3,535,825

← NewerPage 7 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.