Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.320	2.380	2.300	2.320	2.131	4,836,100
2024-01-25	2.280	2.320	2.280	2.300	2.112	1,646,110
2024-01-24	2.200	2.300	2.200	2.300	2.112	3,431,425
2024-01-23	2.260	2.320	2.200	2.220	2.039	4,335,900
2024-01-22	2.260	2.280	2.160	2.280	2.094	4,436,604
2024-01-19	2.320	2.320	2.260	2.260	2.076	2,471,000
2024-01-18	2.260	2.320	2.240	2.280	2.094	4,707,302
2024-01-17	2.500	2.500	2.220	2.300	2.112	19,205,240
2024-01-16	2.480	2.540	2.480	2.500	2.296	6,245,815
2024-01-15	2.460	2.520	2.440	2.460	2.259	4,126,433
2024-01-12	2.480	2.580	2.440	2.440	2.241	20,848,211
2024-01-11	2.460	2.500	2.420	2.440	2.241	8,020,832
2024-01-10	2.420	2.440	2.380	2.440	2.241	6,441,216
2024-01-09	2.460	2.480	2.400	2.420	2.223	6,217,928
2024-01-08	2.300	2.580	2.300	2.440	2.241	41,367,500
2024-01-05	2.320	2.340	2.280	2.300	2.112	2,355,210
2024-01-04	2.320	2.360	2.280	2.320	2.131	4,163,506
2024-01-03	2.340	2.400	2.320	2.340	2.149	5,347,200
2024-01-02	2.320	2.400	2.320	2.340	2.149	5,149,692
2023-12-28	2.280	2.320	2.260	2.320	2.131	2,743,238
2023-12-27	2.280	2.320	2.260	2.280	2.094	2,612,814
2023-12-26	2.340	2.360	2.240	2.280	2.094	4,300,020
2023-12-25	2.380	2.400	2.320	2.340	2.149	5,484,762
2023-12-22	2.320	2.360	2.260	2.360	2.168	8,553,880
2023-12-21	2.300	2.320	2.260	2.300	2.112	6,645,392
2023-12-20	2.200	2.360	2.200	2.320	2.131	30,843,920
2023-12-19	2.140	2.180	2.100	2.160	1.984	5,601,339
2023-12-18	2.160	2.200	2.100	2.160	1.984	9,100,831
2023-12-15	2.080	2.180	2.060	2.180	2.002	9,174,693
2023-12-14	2.040	2.060	2.040	2.060	1.892	5,210,102
2023-12-13	2.040	2.080	1.990	2.020	1.855	5,374,700
2023-12-12	2.200	2.200	2.040	2.040	1.874	15,191,880
2023-12-08	1.980	1.990	1.970	1.970	1.809	1,134,901
2023-12-07	1.990	1.990	1.970	1.970	1.809	867,110
2023-12-06	1.960	2.020	1.960	2.000	1.837	1,616,750
2023-12-04	1.960	1.980	1.960	1.970	1.809	355,800
2023-12-01	1.950	1.980	1.950	1.970	1.809	1,353,891
2023-11-30	1.990	2.020	1.950	1.960	1.800	3,154,321
2023-11-29	2.040	2.040	1.990	1.990	1.828	1,953,101
2023-11-28	1.990	2.040	1.970	2.020	1.855	2,057,044
2023-11-27	1.960	1.990	1.940	1.970	1.809	1,171,664
2023-11-24	2.020	2.040	1.960	1.960	1.800	2,319,905
2023-11-23	2.040	2.060	2.020	2.040	1.874	1,540,622
2023-11-22	2.040	2.040	2.000	2.040	1.874	620,054
2023-11-21	2.060	2.060	2.020	2.020	1.855	1,067,500
2023-11-20	2.040	2.060	2.020	2.040	1.874	1,855,700
2023-11-17	2.020	2.080	2.000	2.040	1.874	2,065,502
2023-11-16	1.960	2.100	1.960	2.020	1.855	6,945,526
2023-11-15	1.960	1.980	1.950	1.960	1.800	1,093,293
2023-11-14	1.950	1.960	1.910	1.940	1.782	1,098,200
2023-11-13	1.950	1.960	1.930	1.950	1.791	925,713
2023-11-10	1.930	1.980	1.920	1.950	1.791	1,506,601
2023-11-09	1.960	1.970	1.930	1.940	1.782	1,087,940
2023-11-08	1.950	1.990	1.950	1.960	1.800	1,438,231
2023-11-07	1.920	1.920	1.900	1.920	1.763	421,700
2023-11-06	1.930	1.950	1.900	1.910	1.754	868,003
2023-11-03	1.920	1.980	1.920	1.940	1.782	2,834,552
2023-11-02	1.840	1.920	1.840	1.890	1.736	1,407,281
2023-11-01	1.810	1.840	1.810	1.820	1.672	355,619
2023-10-31	1.850	1.850	1.810	1.840	1.690	740,822

← NewerPage 12 of 21 · 1,216 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.