Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.340	2.440	2.340	2.440	2.199	1,407,639
2023-05-02	2.480	2.480	2.340	2.360	2.127	3,053,409
2023-04-28	2.360	2.420	2.340	2.360	2.127	1,439,228
2023-04-27	2.460	2.480	2.320	2.340	2.109	2,847,657
2023-04-26	2.480	2.540	2.440	2.460	2.217	2,060,972
2023-04-25	2.700	2.700	2.480	2.480	2.235	5,557,943
2023-04-24	2.700	2.740	2.680	2.700	2.433	1,710,494
2023-04-21	2.780	2.800	2.680	2.700	2.433	1,701,731
2023-04-20	2.880	2.880	2.780	2.780	2.505	2,122,400
2023-04-19	2.920	2.920	2.840	2.880	2.595	1,751,520
2023-04-18	2.900	2.940	2.880	2.920	2.631	1,053,899
2023-04-17	2.900	2.920	2.880	2.900	2.613	2,061,110
2023-04-12	2.900	2.900	2.860	2.880	2.595	1,066,894
2023-04-11	2.820	2.900	2.820	2.880	2.595	1,916,315
2023-04-10	2.820	2.860	2.780	2.820	2.541	3,136,701
2023-04-07	2.980	2.980	2.840	2.840	2.559	11,777,260
2023-04-05	3.080	3.080	3.000	3.040	2.739	5,724,714
2023-04-04	3.120	3.120	3.060	3.080	2.775	4,330,009
2023-04-03	3.140	3.140	3.080	3.100	2.793	3,627,043
2023-03-31	3.200	3.220	3.080	3.120	2.811	7,869,778
2023-03-30	3.280	3.300	3.200	3.200	2.884	6,727,660
2023-03-29	3.120	3.280	3.120	3.280	2.956	13,907,610
2023-03-28	3.100	3.120	3.060	3.100	2.793	3,134,701
2023-03-27	3.080	3.120	3.060	3.100	2.793	4,103,550
2023-03-24	3.120	3.160	3.060	3.080	2.775	5,706,245
2023-03-23	3.080	3.140	3.080	3.120	2.811	5,676,659
2023-03-22	3.140	3.140	3.060	3.080	2.775	3,964,132
2023-03-21	3.060	3.120	3.020	3.120	2.811	6,115,700
2023-03-20	3.140	3.140	3.040	3.040	2.739	2,466,917
2023-03-17	3.180	3.180	3.040	3.080	2.775	6,599,404
2023-03-16	3.140	3.140	3.040	3.080	2.775	2,496,532
2023-03-15	3.140	3.200	3.140	3.160	2.847	1,840,955
2023-03-14	3.140	3.160	3.040	3.100	2.793	2,698,510
2023-03-13	3.320	3.320	3.100	3.180	2.866	4,253,505
2023-03-10	3.340	3.420	3.300	3.320	2.992	3,282,914
2023-03-09	3.340	3.380	3.320	3.360	3.028	2,001,909
2023-03-08	3.340	3.360	3.300	3.340	3.010	1,864,176
2023-03-07	3.300	3.360	3.300	3.340	3.010	1,888,510
2023-03-03	3.240	3.320	3.220	3.280	2.956	1,387,604
2023-03-02	3.300	3.300	3.220	3.220	2.902	3,577,150
2023-03-01	3.380	3.380	3.340	3.340	2.965	3,108,074
2023-02-28	3.460	3.480	3.320	3.380	3.000	5,276,713
2023-02-27	3.640	3.640	3.420	3.440	3.053	6,774,858
2023-02-24	3.700	3.760	3.620	3.640	3.231	5,572,550
2023-02-23	3.720	3.760	3.660	3.680	3.266	3,716,201
2023-02-22	3.800	3.820	3.740	3.740	3.320	5,035,790
2023-02-21	3.800	3.860	3.740	3.800	3.373	7,105,369
2023-02-20	3.640	3.820	3.640	3.800	3.373	11,923,250
2023-02-17	3.700	3.720	3.600	3.620	3.213	6,466,141
2023-02-16	3.600	3.680	3.580	3.660	3.249	4,757,054
2023-02-15	3.660	3.820	3.520	3.580	3.178	17,178,721
2023-02-14	3.540	3.660	3.500	3.660	3.249	13,236,110
2023-02-13	3.700	3.720	3.620	3.700	3.284	5,502,646
2023-02-10	3.660	3.880	3.660	3.740	3.320	19,428,289
2023-02-09	3.680	3.720	3.580	3.680	3.266	8,815,507
2023-02-08	3.800	3.820	3.660	3.740	3.320	11,737,650
2023-02-07	3.740	3.920	3.640	3.780	3.355	61,098,660
2023-02-06	3.440	3.600	3.440	3.600	3.195	23,822,369
2023-02-03	3.420	3.440	3.400	3.420	3.036	2,373,445
2023-02-02	3.420	3.500	3.400	3.420	3.036	4,944,265

← NewerPage 15 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.