Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.830	1.870	1.830	1.850	1.699	803,931
2023-10-27	1.840	1.850	1.810	1.830	1.681	696,882
2023-10-26	1.900	1.900	1.840	1.840	1.690	1,426,764
2023-10-25	1.890	1.930	1.890	1.900	1.745	1,492,000
2023-10-24	1.880	1.900	1.870	1.900	1.745	598,562
2023-10-20	1.970	1.980	1.900	1.910	1.754	2,911,959
2023-10-19	1.980	1.990	1.960	1.970	1.809	1,557,901
2023-10-18	2.000	2.000	1.980	1.990	1.828	872,910
2023-10-17	1.980	2.020	1.980	1.990	1.828	929,634
2023-10-16	2.000	2.020	1.970	1.980	1.819	4,723,529
2023-10-12	2.000	2.020	2.000	2.000	1.837	233,098
2023-10-11	2.000	2.020	1.990	2.000	1.837	1,079,320
2023-10-10	1.980	2.020	1.980	1.990	1.828	1,447,976
2023-10-09	1.990	1.990	1.960	1.980	1.819	4,204,045
2023-10-06	2.020	2.020	1.990	2.000	1.837	1,224,308
2023-10-05	2.020	2.040	2.000	2.020	1.855	261,910
2023-10-04	1.990	2.040	1.980	2.040	1.874	2,819,449
2023-10-03	2.000	2.020	1.970	1.980	1.819	2,733,894
2023-10-02	2.060	2.060	1.990	2.020	1.855	1,556,831
2023-09-29	1.970	2.040	1.960	2.000	1.837	1,322,488
2023-09-28	2.040	2.060	1.960	1.960	1.800	2,481,218
2023-09-27	2.020	2.060	2.020	2.040	1.874	779,573
2023-09-26	2.060	2.080	2.020	2.020	1.855	1,747,176
2023-09-25	2.100	2.120	2.040	2.060	1.892	2,332,578
2023-09-22	2.060	2.100	2.040	2.100	1.929	1,421,440
2023-09-21	2.040	2.100	2.040	2.080	1.910	1,761,975
2023-09-20	2.100	2.120	2.040	2.060	1.892	3,259,539
2023-09-19	2.080	2.120	2.080	2.100	1.929	2,103,449
2023-09-18	2.120	2.140	2.060	2.100	1.929	5,199,038
2023-09-15	2.160	2.200	2.140	2.140	1.965	3,826,733
2023-09-14	2.140	2.180	2.100	2.160	1.984	5,594,900
2023-09-13	2.260	2.280	2.140	2.160	1.984	6,499,189
2023-09-12	2.260	2.300	2.240	2.260	2.076	3,593,908
2023-09-11	2.320	2.360	2.220	2.260	2.076	12,915,300
2023-09-08	2.360	2.440	2.320	2.320	2.131	26,854,449
2023-09-07	2.280	2.320	2.280	2.320	2.131	2,860,460
2023-09-06	2.360	2.380	2.280	2.300	2.112	13,876,600
2023-09-05	2.160	2.360	2.140	2.360	2.168	19,934,221
2023-09-04	2.160	2.180	2.140	2.160	1.984	2,157,452
2023-09-01	2.240	2.260	2.160	2.160	1.984	4,443,945
2023-08-31	2.300	2.320	2.220	2.240	2.057	7,059,593
2023-08-30	2.220	2.320	2.200	2.280	2.094	7,584,994
2023-08-29	2.240	2.240	2.180	2.200	2.021	5,504,721
2023-08-28	2.180	2.260	2.180	2.240	2.057	5,723,105
2023-08-25	2.160	2.180	2.120	2.160	1.984	3,668,745
2023-08-24	2.120	2.180	2.120	2.160	1.984	5,101,329
2023-08-23	2.160	2.180	2.120	2.120	1.910	5,565,200
2023-08-22	2.140	2.160	2.120	2.140	1.928	3,219,211
2023-08-21	2.100	2.160	2.080	2.100	1.892	6,067,830
2023-08-18	2.100	2.100	2.060	2.080	1.874	1,578,400
2023-08-17	2.040	2.120	2.040	2.100	1.892	2,625,611
2023-08-16	2.100	2.100	2.040	2.060	1.856	1,923,449
2023-08-15	2.120	2.120	2.080	2.100	1.892	3,164,850
2023-08-11	2.060	2.140	2.060	2.120	1.910	4,968,340
2023-08-10	2.040	2.040	2.020	2.040	1.838	430,400
2023-08-09	2.020	2.040	2.000	2.020	1.820	834,000
2023-08-08	2.040	2.060	2.000	2.000	1.802	419,601
2023-08-07	2.060	2.060	2.000	2.020	1.820	2,152,101
2023-08-04	2.060	2.100	2.020	2.060	1.856	1,786,400
2023-08-03	2.060	2.100	2.020	2.060	1.856	2,608,600

← NewerPage 13 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.