Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.080	2.140	2.060	2.080	1.874	4,949,272
2023-07-31	2.060	2.140	2.040	2.080	1.874	7,369,412
2023-07-27	2.000	2.040	1.980	2.020	1.820	2,915,420
2023-07-26	2.000	2.020	1.980	2.000	1.802	1,379,300
2023-07-25	1.970	2.000	1.940	2.000	1.802	2,895,400
2023-07-24	2.020	2.020	1.950	1.960	1.766	5,134,715
2023-07-21	2.040	2.040	2.000	2.020	1.820	3,080,715
2023-07-20	2.080	2.120	2.020	2.040	1.838	2,837,928
2023-07-19	2.040	2.080	2.000	2.080	1.874	2,786,068
2023-07-18	2.040	2.060	2.020	2.040	1.838	2,384,201
2023-07-17	2.020	2.040	2.000	2.040	1.838	6,287,436
2023-07-14	1.990	2.040	1.990	2.020	1.820	8,734,800
2023-07-13	2.000	2.000	1.930	1.980	1.784	5,770,808
2023-07-12	2.100	2.100	1.990	2.000	1.802	6,002,000
2023-07-11	2.120	2.140	2.100	2.100	1.892	184,120
2023-07-10	2.080	2.120	2.060	2.120	1.910	385,007
2023-07-07	2.120	2.120	2.080	2.100	1.892	744,706
2023-07-06	2.160	2.160	2.080	2.120	1.910	866,700
2023-07-05	2.160	2.200	2.160	2.160	1.946	929,900
2023-07-04	2.180	2.240	2.160	2.160	1.946	2,225,350
2023-07-03	2.160	2.180	2.120	2.160	1.946	807,387
2023-06-30	2.120	2.180	2.120	2.140	1.928	1,054,780
2023-06-29	2.020	2.160	2.020	2.120	1.910	2,076,622
2023-06-28	2.080	2.100	2.000	2.020	1.820	2,571,958
2023-06-27	2.040	2.140	2.040	2.080	1.874	1,160,144
2023-06-26	2.180	2.180	2.040	2.040	1.838	3,691,017
2023-06-23	2.220	2.220	2.100	2.140	1.928	4,131,349
2023-06-22	2.320	2.320	2.200	2.200	1.982	3,225,491
2023-06-21	2.300	2.320	2.260	2.300	2.073	1,702,301
2023-06-20	2.360	2.380	2.300	2.300	2.073	4,492,739
2023-06-19	2.440	2.440	2.360	2.380	2.145	3,662,688
2023-06-16	2.480	2.520	2.420	2.440	2.199	5,284,109
2023-06-15	2.540	2.560	2.460	2.460	2.217	4,063,550
2023-06-14	2.460	2.560	2.440	2.540	2.289	6,491,821
2023-06-13	2.480	2.560	2.460	2.460	2.217	5,459,444
2023-06-12	2.480	2.500	2.440	2.440	2.199	6,837,876
2023-06-09	2.380	2.500	2.340	2.480	2.235	11,475,180
2023-06-08	2.360	2.360	2.300	2.340	2.109	2,545,907
2023-06-07	2.320	2.360	2.300	2.340	2.109	3,231,872
2023-06-06	2.420	2.440	2.300	2.300	2.073	4,350,359
2023-06-02	2.380	2.400	2.340	2.380	2.145	2,643,477
2023-06-01	2.380	2.400	2.320	2.320	2.091	2,154,769
2023-05-31	2.420	2.420	2.380	2.380	2.145	2,894,603
2023-05-30	2.400	2.460	2.360	2.420	2.181	4,229,633
2023-05-29	2.380	2.440	2.360	2.380	2.145	2,746,811
2023-05-26	2.360	2.420	2.340	2.340	2.109	2,139,430
2023-05-25	2.360	2.380	2.320	2.360	2.127	797,398
2023-05-24	2.380	2.400	2.360	2.360	2.127	547,379
2023-05-23	2.300	2.420	2.280	2.400	2.163	2,829,254
2023-05-22	2.280	2.300	2.180	2.300	2.073	1,835,940
2023-05-19	2.260	2.300	2.240	2.280	2.055	1,287,036
2023-05-18	2.300	2.340	2.240	2.240	2.018	4,807,303
2023-05-17	2.380	2.380	2.240	2.260	2.037	4,831,900
2023-05-16	2.400	2.420	2.340	2.400	2.163	2,387,205
2023-05-15	2.540	2.540	2.380	2.400	2.163	3,339,100
2023-05-12	2.560	2.640	2.460	2.500	2.253	9,306,641
2023-05-11	2.560	2.660	2.540	2.560	2.307	7,773,803
2023-05-10	2.420	2.580	2.400	2.580	2.325	8,313,605
2023-05-09	2.400	2.460	2.360	2.360	2.127	2,919,741
2023-05-08	2.440	2.440	2.380	2.380	2.145	2,131,100

← NewerPage 14 of 21 · 1,212 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.