Advanced Information Technology Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.080 | 4.260 | 4.020 | 4.260 | 3.508 | 7,163,811 |
| 2025-01-20 | 3.980 | 4.080 | 3.980 | 4.080 | 3.360 | 2,045,847 |
| 2025-01-17 | 4.020 | 4.040 | 3.980 | 4.000 | 3.294 | 981,052 |
| 2025-01-16 | 4.060 | 4.060 | 4.000 | 4.000 | 3.294 | 702,601 |
| 2025-01-15 | 3.940 | 4.080 | 3.940 | 4.020 | 3.311 | 2,309,412 |
| 2025-01-14 | 4.040 | 4.040 | 3.920 | 3.920 | 3.228 | 1,218,369 |
| 2025-01-13 | 4.020 | 4.040 | 3.980 | 4.020 | 3.311 | 1,689,963 |
| 2025-01-10 | 4.000 | 4.040 | 4.000 | 4.020 | 3.311 | 587,107 |
| 2025-01-09 | 4.100 | 4.100 | 4.000 | 4.020 | 3.311 | 2,190,008 |
| 2025-01-08 | 4.120 | 4.160 | 4.100 | 4.100 | 3.376 | 675,705 |
| 2025-01-07 | 4.120 | 4.160 | 4.100 | 4.140 | 3.409 | 1,077,275 |
| 2025-01-06 | 4.180 | 4.180 | 4.120 | 4.120 | 3.393 | 698,921 |
| 2025-01-03 | 4.120 | 4.200 | 4.100 | 4.180 | 3.442 | 1,834,906 |
| 2025-01-02 | 4.060 | 4.120 | 4.040 | 4.120 | 3.393 | 872,610 |
| 2024-12-30 | 4.080 | 4.080 | 4.040 | 4.060 | 3.343 | 689,265 |
| 2024-12-27 | 4.080 | 4.120 | 4.060 | 4.080 | 3.360 | 609,650 |
| 2024-12-26 | 4.100 | 4.100 | 4.040 | 4.080 | 3.360 | 448,408 |
| 2024-12-25 | 4.080 | 4.120 | 4.080 | 4.100 | 3.376 | 246,238 |
| 2024-12-24 | 4.080 | 4.120 | 4.060 | 4.100 | 3.376 | 554,610 |
| 2024-12-23 | 4.020 | 4.060 | 3.980 | 4.060 | 3.343 | 935,534 |
| 2024-12-20 | 4.080 | 4.140 | 4.000 | 4.000 | 3.294 | 1,711,339 |
| 2024-12-19 | 4.200 | 4.200 | 4.080 | 4.080 | 3.360 | 2,110,253 |
| 2024-12-18 | 4.120 | 4.180 | 4.080 | 4.160 | 3.426 | 1,195,521 |
| 2024-12-17 | 4.160 | 4.200 | 4.120 | 4.120 | 3.393 | 1,655,647 |
| 2024-12-16 | 4.200 | 4.220 | 4.160 | 4.180 | 3.442 | 1,649,007 |
| 2024-12-13 | 4.200 | 4.300 | 4.200 | 4.280 | 3.525 | 941,010 |
| 2024-12-12 | 4.300 | 4.300 | 4.200 | 4.220 | 3.475 | 2,974,563 |
| 2024-12-11 | 4.280 | 4.320 | 4.260 | 4.300 | 3.541 | 2,145,812 |
| 2024-12-09 | 4.400 | 4.400 | 4.260 | 4.280 | 3.525 | 3,163,897 |
| 2024-12-06 | 4.420 | 4.440 | 4.380 | 4.400 | 3.623 | 2,197,100 |
| 2024-12-04 | 4.460 | 4.500 | 4.420 | 4.420 | 3.640 | 2,836,813 |
| 2024-12-03 | 4.440 | 4.480 | 4.420 | 4.440 | 3.656 | 3,150,467 |
| 2024-12-02 | 4.360 | 4.460 | 4.340 | 4.460 | 3.673 | 4,093,661 |
| 2024-11-29 | 4.300 | 4.380 | 4.300 | 4.320 | 3.558 | 1,115,636 |
| 2024-11-28 | 4.400 | 4.400 | 4.320 | 4.320 | 3.558 | 917,090 |
| 2024-11-27 | 4.360 | 4.420 | 4.340 | 4.380 | 3.607 | 1,744,341 |
| 2024-11-26 | 4.520 | 4.580 | 4.280 | 4.360 | 3.591 | 6,582,626 |
| 2024-11-25 | 4.560 | 4.640 | 4.480 | 4.520 | 3.722 | 3,179,436 |
| 2024-11-22 | 4.420 | 4.560 | 4.420 | 4.540 | 3.739 | 4,293,205 |
| 2024-11-21 | 4.460 | 4.520 | 4.400 | 4.400 | 3.623 | 2,525,645 |
| 2024-11-20 | 4.480 | 4.560 | 4.400 | 4.460 | 3.673 | 3,565,684 |
| 2024-11-19 | 4.460 | 4.480 | 4.400 | 4.460 | 3.673 | 3,191,270 |
| 2024-11-18 | 4.280 | 4.460 | 4.280 | 4.440 | 3.656 | 2,574,081 |
| 2024-11-15 | 4.380 | 4.380 | 4.260 | 4.280 | 3.525 | 1,879,584 |
| 2024-11-14 | 4.320 | 4.380 | 4.300 | 4.360 | 3.591 | 2,130,370 |
| 2024-11-13 | 4.320 | 4.340 | 4.280 | 4.300 | 3.541 | 1,013,616 |
| 2024-11-12 | 4.400 | 4.400 | 4.260 | 4.280 | 3.525 | 2,154,004 |
| 2024-11-11 | 4.480 | 4.540 | 4.360 | 4.420 | 3.640 | 5,797,920 |
| 2024-11-08 | 4.340 | 4.420 | 4.320 | 4.420 | 3.640 | 3,263,468 |
| 2024-11-07 | 4.160 | 4.300 | 4.160 | 4.300 | 3.541 | 2,488,817 |
| 2024-11-06 | 4.200 | 4.220 | 4.160 | 4.160 | 3.426 | 1,068,575 |
| 2024-11-05 | 4.180 | 4.200 | 4.160 | 4.200 | 3.459 | 400,081 |
| 2024-11-04 | 4.220 | 4.220 | 4.140 | 4.200 | 3.459 | 670,750 |
| 2024-11-01 | 4.240 | 4.260 | 4.180 | 4.200 | 3.459 | 633,022 |
| 2024-10-31 | 4.240 | 4.260 | 4.200 | 4.260 | 3.508 | 828,122 |
| 2024-10-30 | 4.180 | 4.240 | 4.180 | 4.220 | 3.475 | 1,824,911 |
| 2024-10-29 | 4.160 | 4.200 | 4.160 | 4.180 | 3.442 | 161,829 |
| 2024-10-28 | 4.140 | 4.200 | 4.140 | 4.180 | 3.442 | 785,617 |
| 2024-10-25 | 4.180 | 4.200 | 4.160 | 4.160 | 3.426 | 730,517 |
| 2024-10-24 | 4.140 | 4.240 | 4.140 | 4.200 | 3.459 | 531,150 |
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.