Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.040	2.100	2.020	2.040	1.913	2,912,400
2024-04-24	2.160	2.160	2.000	2.040	1.913	4,296,855
2024-04-23	2.140	2.160	2.120	2.140	2.007	553,508
2024-04-22	2.060	2.160	2.060	2.120	1.988	1,318,600
2024-04-19	2.120	2.120	2.040	2.060	1.932	2,006,614
2024-04-18	2.180	2.180	2.100	2.120	1.988	1,350,362
2024-04-17	2.200	2.220	2.140	2.180	2.044	1,101,879
2024-04-11	2.220	2.260	2.220	2.220	2.082	2,026,800
2024-04-10	2.180	2.260	2.180	2.260	2.119	1,301,620
2024-04-09	2.160	2.200	2.160	2.160	2.025	1,698,675
2024-04-05	2.160	2.200	2.160	2.180	2.044	681,800
2024-04-04	2.240	2.240	2.160	2.180	2.044	1,805,904
2024-04-03	2.260	2.280	2.240	2.240	2.100	1,479,601
2024-04-02	2.260	2.260	2.240	2.260	2.119	964,800
2024-04-01	2.260	2.280	2.240	2.260	2.119	1,037,500
2024-03-29	2.280	2.300	2.220	2.260	2.119	2,100,100
2024-03-28	2.340	2.340	2.260	2.280	2.138	2,032,642
2024-03-27	2.280	2.340	2.280	2.340	2.194	1,189,100
2024-03-26	2.280	2.300	2.260	2.280	2.138	363,300
2024-03-25	2.260	2.300	2.260	2.280	2.138	765,900
2024-03-22	2.280	2.300	2.240	2.240	2.100	2,333,447
2024-03-21	2.260	2.340	2.240	2.340	2.194	2,545,600
2024-03-20	2.380	2.400	2.300	2.300	2.157	1,811,600
2024-03-19	2.340	2.440	2.340	2.380	2.232	2,376,600
2024-03-18	2.420	2.420	2.320	2.340	2.194	2,963,440
2024-03-15	2.460	2.460	2.420	2.420	2.269	2,217,113
2024-03-14	2.480	2.480	2.420	2.460	2.307	2,716,121
2024-03-13	2.340	2.460	2.340	2.460	2.307	2,987,700
2024-03-12	2.340	2.360	2.340	2.340	2.194	1,464,700
2024-03-11	2.420	2.420	2.300	2.320	2.175	1,857,721
2024-03-08	2.400	2.440	2.380	2.440	2.241	2,636,400
2024-03-07	2.400	2.420	2.380	2.400	2.204	855,405
2024-03-06	2.420	2.440	2.380	2.400	2.204	2,380,472
2024-03-05	2.360	2.460	2.360	2.440	2.241	1,981,500
2024-03-04	2.440	2.440	2.360	2.380	2.186	1,479,321
2024-03-01	2.420	2.460	2.420	2.440	2.241	1,663,100
2024-02-29	2.460	2.460	2.400	2.420	2.223	1,424,998
2024-02-28	2.600	2.600	2.400	2.420	2.223	9,604,895
2024-02-27	2.560	2.620	2.540	2.620	2.406	2,952,810
2024-02-23	2.620	2.640	2.540	2.540	2.333	2,669,403
2024-02-22	2.560	2.640	2.560	2.620	2.406	2,813,700
2024-02-21	2.560	2.620	2.540	2.540	2.333	2,930,800
2024-02-20	2.640	2.660	2.560	2.560	2.351	3,283,919
2024-02-19	2.560	2.640	2.560	2.640	2.425	2,575,609
2024-02-16	2.600	2.660	2.540	2.560	2.351	5,897,841
2024-02-15	2.680	2.680	2.580	2.600	2.388	6,445,059
2024-02-14	2.660	2.720	2.620	2.680	2.461	4,404,585
2024-02-13	2.720	2.740	2.660	2.700	2.480	3,572,600
2024-02-12	2.740	2.760	2.660	2.700	2.480	5,080,083
2024-02-09	2.640	2.820	2.640	2.760	2.535	10,494,360
2024-02-08	2.740	2.760	2.620	2.660	2.443	11,857,220
2024-02-07	2.620	2.720	2.580	2.700	2.480	10,665,280
2024-02-06	2.660	2.820	2.560	2.620	2.406	26,642,869
2024-02-05	2.600	2.660	2.560	2.580	2.370	12,577,120
2024-02-02	2.440	2.600	2.440	2.600	2.388	13,713,150
2024-02-01	2.320	2.500	2.300	2.480	2.278	21,187,449
2024-01-31	2.280	2.300	2.240	2.260	2.076	2,831,799
2024-01-30	2.320	2.320	2.280	2.280	2.094	1,376,400
2024-01-29	2.340	2.360	2.280	2.300	2.112	1,483,900
2024-01-26	2.320	2.380	2.300	2.320	2.131	4,836,100

← NewerPage 11 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.