Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.360	2.360	2.300	2.320	2.175	2,642,175
2024-07-24	2.320	2.400	2.320	2.380	2.232	2,080,607
2024-07-23	2.400	2.420	2.280	2.340	2.194	8,418,452
2024-07-19	2.460	2.480	2.400	2.400	2.250	7,906,282
2024-07-18	2.500	2.540	2.480	2.480	2.325	5,745,906
2024-07-17	2.500	2.580	2.500	2.500	2.344	6,797,122
2024-07-16	2.520	2.580	2.480	2.480	2.325	4,622,425
2024-07-15	2.520	2.540	2.480	2.520	2.363	7,820,518
2024-07-12	2.620	2.660	2.540	2.580	2.419	9,617,016
2024-07-11	2.620	2.680	2.600	2.620	2.457	13,475,380
2024-07-10	2.580	2.620	2.580	2.600	2.438	5,698,304
2024-07-09	2.700	2.720	2.540	2.580	2.419	25,088,061
2024-07-08	2.460	2.620	2.460	2.600	2.438	15,235,070
2024-07-05	2.400	2.480	2.400	2.460	2.307	2,545,511
2024-07-04	2.440	2.500	2.400	2.400	2.250	4,082,630
2024-07-03	2.340	2.460	2.340	2.440	2.288	3,946,506
2024-07-02	2.420	2.440	2.340	2.340	2.194	5,648,842
2024-07-01	2.540	2.540	2.420	2.420	2.269	6,690,500
2024-06-28	2.480	2.520	2.420	2.500	2.344	6,551,262
2024-06-27	2.480	2.560	2.440	2.480	2.325	7,993,943
2024-06-26	2.300	2.520	2.300	2.480	2.325	18,949,939
2024-06-25	2.280	2.300	2.240	2.280	2.138	1,483,100
2024-06-24	2.240	2.280	2.220	2.260	2.119	930,011
2024-06-21	2.140	2.260	2.140	2.240	2.100	2,559,776
2024-06-20	2.160	2.180	2.140	2.140	2.007	922,301
2024-06-19	2.280	2.280	2.100	2.180	2.044	6,470,708
2024-06-18	2.280	2.340	2.280	2.280	2.138	1,540,016
2024-06-17	2.280	2.300	2.220	2.280	2.138	2,490,601
2024-06-14	2.380	2.400	2.280	2.280	2.138	4,980,603
2024-06-13	2.420	2.440	2.380	2.400	2.250	2,997,009
2024-06-12	2.460	2.460	2.380	2.420	2.269	4,345,511
2024-06-11	2.320	2.480	2.320	2.460	2.307	9,196,535
2024-06-10	2.340	2.340	2.300	2.300	2.157	2,105,605
2024-06-07	2.300	2.380	2.300	2.340	2.194	2,470,221
2024-06-06	2.300	2.340	2.260	2.300	2.157	5,325,351
2024-06-05	2.380	2.420	2.280	2.300	2.157	9,655,503
2024-06-04	2.460	2.520	2.380	2.380	2.232	4,639,527
2024-05-31	2.580	2.640	2.440	2.460	2.307	10,333,520
2024-05-30	2.460	2.560	2.440	2.560	2.400	7,086,524
2024-05-29	2.600	2.620	2.500	2.500	2.344	5,864,975
2024-05-28	2.580	2.640	2.540	2.580	2.419	7,975,942
2024-05-27	2.440	2.640	2.440	2.560	2.400	21,800,250
2024-05-24	2.440	2.520	2.400	2.440	2.288	5,585,153
2024-05-23	2.400	2.460	2.380	2.460	2.307	3,838,800
2024-05-21	2.440	2.440	2.380	2.420	2.269	6,503,661
2024-05-20	2.520	2.560	2.460	2.460	2.307	13,296,070
2024-05-17	2.320	2.460	2.320	2.440	2.288	10,075,220
2024-05-16	2.340	2.380	2.260	2.300	2.157	3,540,225
2024-05-15	2.380	2.380	2.280	2.300	2.157	4,323,001
2024-05-14	2.280	2.360	2.280	2.360	2.213	5,802,215
2024-05-13	2.300	2.300	2.180	2.220	2.082	2,968,713
2024-05-10	2.280	2.320	2.260	2.280	2.138	1,613,100
2024-05-09	2.340	2.380	2.240	2.260	2.119	5,580,291
2024-05-08	2.360	2.440	2.340	2.340	2.194	8,593,840
2024-05-07	2.320	2.460	2.300	2.380	2.232	15,244,840
2024-05-03	2.220	2.320	2.200	2.280	2.138	14,244,330
2024-05-02	2.140	2.260	2.100	2.180	2.044	24,137,820
2024-04-30	2.000	2.040	1.980	1.990	1.866	2,554,712
2024-04-29	1.970	2.020	1.960	1.990	1.866	3,843,455
2024-04-26	2.020	2.040	1.970	1.970	1.847	6,700,697

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0500 THB
2026-03-10	0.0400 THB
2025-03-11	0.0800 THB
2024-03-11	0.0500 THB
2023-08-24	0.0400 THB
2023-03-02	0.0500 THB
2022-08-18	0.0400 THB
2022-03-09	0.1700 THB
2021-04-28	0.0891 THB
2020-08-20	0.0380 THB
2020-04-21	0.1150 THB
2019-11-22	0.0350 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.