Advanced Information Technology Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.240 | 4.240 | 4.140 | 4.180 | 3.442 | 1,423,595 |
| 2024-10-21 | 4.200 | 4.240 | 4.200 | 4.220 | 3.475 | 597,634 |
| 2024-10-18 | 4.280 | 4.280 | 4.200 | 4.200 | 3.459 | 1,195,483 |
| 2024-10-17 | 4.260 | 4.300 | 4.200 | 4.240 | 3.492 | 938,821 |
| 2024-10-16 | 4.120 | 4.240 | 4.120 | 4.240 | 3.492 | 1,610,617 |
| 2024-10-15 | 4.360 | 4.380 | 4.140 | 4.140 | 3.409 | 4,614,354 |
| 2024-10-11 | 4.480 | 4.520 | 4.380 | 4.400 | 3.623 | 1,961,107 |
| 2024-10-10 | 4.420 | 4.440 | 4.360 | 4.440 | 3.656 | 880,158 |
| 2024-10-09 | 4.420 | 4.480 | 4.380 | 4.400 | 3.623 | 1,022,627 |
| 2024-10-08 | 4.400 | 4.460 | 4.400 | 4.400 | 3.623 | 1,509,148 |
| 2024-10-07 | 4.300 | 4.400 | 4.300 | 4.360 | 3.591 | 948,402 |
| 2024-10-04 | 4.440 | 4.440 | 4.340 | 4.340 | 3.574 | 1,873,847 |
| 2024-10-03 | 4.500 | 4.620 | 4.420 | 4.440 | 3.656 | 3,206,239 |
| 2024-10-02 | 4.480 | 4.780 | 4.460 | 4.520 | 3.722 | 15,343,260 |
| 2024-10-01 | 4.280 | 4.440 | 4.280 | 4.440 | 3.656 | 3,604,869 |
| 2024-09-30 | 4.200 | 4.320 | 4.200 | 4.280 | 3.525 | 1,005,747 |
| 2024-09-27 | 4.180 | 4.280 | 4.180 | 4.220 | 3.475 | 800,600 |
| 2024-09-26 | 4.300 | 4.300 | 4.240 | 4.240 | 3.492 | 731,434 |
| 2024-09-25 | 4.320 | 4.340 | 4.260 | 4.300 | 3.541 | 1,016,756 |
| 2024-09-24 | 4.320 | 4.320 | 4.260 | 4.300 | 3.541 | 563,217 |
| 2024-09-23 | 4.320 | 4.340 | 4.260 | 4.300 | 3.541 | 929,586 |
| 2024-09-20 | 4.320 | 4.340 | 4.300 | 4.300 | 3.541 | 682,850 |
| 2024-09-19 | 4.340 | 4.340 | 4.280 | 4.320 | 3.558 | 730,403 |
| 2024-09-18 | 4.360 | 4.360 | 4.260 | 4.300 | 3.541 | 1,125,407 |
| 2024-09-17 | 4.360 | 4.360 | 4.280 | 4.300 | 3.541 | 1,282,533 |
| 2024-09-16 | 4.220 | 4.340 | 4.220 | 4.320 | 3.558 | 2,364,495 |
| 2024-09-13 | 4.200 | 4.240 | 4.160 | 4.220 | 3.475 | 1,010,727 |
| 2024-09-12 | 4.180 | 4.240 | 4.180 | 4.220 | 3.475 | 802,745 |
| 2024-09-11 | 4.180 | 4.220 | 4.120 | 4.180 | 3.442 | 1,713,784 |
| 2024-09-10 | 4.240 | 4.260 | 4.180 | 4.180 | 3.442 | 1,521,395 |
| 2024-09-09 | 4.200 | 4.260 | 4.180 | 4.200 | 3.459 | 2,972,383 |
| 2024-09-06 | 4.100 | 4.140 | 4.080 | 4.140 | 3.409 | 1,819,426 |
| 2024-09-05 | 4.040 | 4.100 | 4.020 | 4.100 | 3.376 | 1,908,940 |
| 2024-09-04 | 4.000 | 4.060 | 3.980 | 4.000 | 3.294 | 720,329 |
| 2024-09-03 | 3.960 | 4.060 | 3.940 | 4.040 | 3.327 | 1,692,511 |
| 2024-09-02 | 4.080 | 4.080 | 3.860 | 3.920 | 3.228 | 1,788,076 |
| 2024-08-30 | 3.980 | 4.120 | 3.960 | 4.020 | 3.311 | 1,359,105 |
| 2024-08-29 | 3.960 | 3.980 | 3.960 | 3.980 | 3.278 | 709,519 |
| 2024-08-28 | 3.980 | 3.980 | 3.940 | 3.960 | 3.261 | 495,400 |
| 2024-08-27 | 3.960 | 3.980 | 3.940 | 3.980 | 3.278 | 906,771 |
| 2024-08-26 | 4.020 | 4.020 | 3.940 | 3.980 | 3.278 | 854,555 |
| 2024-08-23 | 3.980 | 4.020 | 3.940 | 4.020 | 3.311 | 1,352,011 |
| 2024-08-22 | 4.000 | 4.040 | 3.960 | 3.960 | 3.261 | 1,755,919 |
| 2024-08-21 | 4.160 | 4.160 | 4.120 | 4.120 | 3.269 | 1,306,423 |
| 2024-08-20 | 4.120 | 4.160 | 4.080 | 4.160 | 3.301 | 1,457,668 |
| 2024-08-19 | 4.100 | 4.140 | 4.080 | 4.080 | 3.238 | 891,048 |
| 2024-08-16 | 4.020 | 4.100 | 4.020 | 4.060 | 3.222 | 738,391 |
| 2024-08-15 | 3.980 | 4.020 | 3.960 | 4.000 | 3.174 | 527,805 |
| 2024-08-14 | 4.020 | 4.020 | 3.940 | 3.960 | 3.142 | 1,184,653 |
| 2024-08-13 | 4.000 | 4.000 | 3.900 | 3.980 | 3.158 | 874,745 |
| 2024-08-09 | 3.920 | 4.020 | 3.860 | 3.920 | 3.111 | 1,451,843 |
| 2024-08-08 | 3.800 | 3.860 | 3.740 | 3.800 | 3.015 | 807,651 |
| 2024-08-07 | 3.900 | 3.900 | 3.780 | 3.800 | 3.015 | 319,751 |
| 2024-08-06 | 3.820 | 3.900 | 3.740 | 3.800 | 3.015 | 779,296 |
| 2024-08-05 | 3.960 | 3.960 | 3.820 | 3.820 | 3.031 | 1,673,089 |
| 2024-08-02 | 4.040 | 4.040 | 3.960 | 3.960 | 3.142 | 1,082,737 |
| 2024-08-01 | 4.080 | 4.120 | 4.040 | 4.040 | 3.206 | 562,236 |
| 2024-07-31 | 4.100 | 4.140 | 4.080 | 4.080 | 3.238 | 690,172 |
| 2024-07-30 | 4.040 | 4.100 | 4.040 | 4.100 | 3.253 | 764,352 |
| 2024-07-26 | 3.980 | 4.040 | 3.980 | 4.020 | 3.190 | 321,228 |
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.