Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.520	3.620	3.500	3.580	3.178	6,826,769
2022-11-03	3.520	3.580	3.500	3.560	3.160	3,117,406
2022-11-02	3.600	3.620	3.500	3.540	3.142	7,249,055
2022-11-01	3.640	3.680	3.560	3.600	3.195	5,760,895
2022-10-31	3.660	3.720	3.620	3.640	3.231	5,586,344
2022-10-28	3.800	3.960	3.620	3.620	3.213	22,848,789
2022-10-27	3.620	3.780	3.620	3.760	3.337	10,614,010
2022-10-26	3.620	3.640	3.580	3.620	3.213	2,942,521
2022-10-25	3.680	3.720	3.580	3.620	3.213	4,012,855
2022-10-21	3.640	3.740	3.640	3.660	3.249	3,907,965
2022-10-20	3.600	3.680	3.580	3.640	3.231	4,164,713
2022-10-19	3.720	3.760	3.580	3.600	3.195	8,111,202
2022-10-18	3.500	3.700	3.500	3.700	3.284	8,295,610
2022-10-17	3.400	3.480	3.380	3.480	3.089	2,929,005
2022-10-12	3.440	3.480	3.420	3.420	3.036	3,222,800
2022-10-11	3.360	3.500	3.360	3.440	3.053	5,280,605
2022-10-10	3.380	3.420	3.360	3.400	3.018	3,192,957
2022-10-07	3.620	3.620	3.220	3.400	3.018	11,998,250
2022-10-06	3.600	3.700	3.600	3.640	3.231	4,474,906
2022-10-05	3.580	3.640	3.560	3.580	3.178	3,907,826
2022-10-04	3.600	3.660	3.560	3.560	3.160	4,068,635
2022-10-03	3.740	3.780	3.560	3.560	3.160	5,734,724
2022-09-30	3.720	3.760	3.700	3.740	3.320	2,655,827
2022-09-29	3.760	3.840	3.700	3.720	3.302	4,158,950
2022-09-28	3.720	3.760	3.700	3.740	3.320	4,156,251
2022-09-27	3.980	4.020	3.760	3.760	3.337	10,852,200
2022-09-26	4.040	4.040	3.960	3.960	3.515	5,690,700
2022-09-23	4.080	4.100	4.040	4.060	3.604	2,503,802
2022-09-22	4.060	4.100	4.040	4.080	3.621	3,011,475
2022-09-21	4.080	4.100	4.040	4.060	3.604	2,507,120
2022-09-20	4.100	4.120	4.060	4.080	3.621	2,843,620
2022-09-19	4.180	4.180	4.060	4.060	3.604	4,406,784
2022-09-16	4.180	4.180	4.120	4.120	3.657	3,211,047
2022-09-15	4.220	4.220	4.140	4.180	3.710	5,638,816
2022-09-14	4.180	4.240	4.180	4.200	3.728	4,397,450
2022-09-13	4.280	4.300	4.220	4.240	3.763	4,526,528
2022-09-12	4.240	4.280	4.220	4.280	3.799	3,965,397
2022-09-09	4.200	4.300	4.200	4.240	3.763	7,425,095
2022-09-08	4.220	4.240	4.160	4.200	3.728	4,984,364
2022-09-07	4.180	4.220	4.160	4.200	3.728	3,106,239
2022-09-06	4.120	4.200	4.120	4.180	3.710	4,083,890
2022-09-05	4.140	4.140	4.100	4.100	3.639	2,824,601
2022-09-02	4.240	4.280	4.120	4.120	3.657	9,751,712
2022-09-01	4.380	4.400	4.200	4.260	3.781	6,995,807
2022-08-31	4.340	4.440	4.340	4.380	3.888	5,534,606
2022-08-30	4.400	4.420	4.360	4.360	3.870	2,768,761
2022-08-29	4.360	4.400	4.300	4.360	3.870	6,900,822
2022-08-26	4.560	4.560	4.460	4.480	3.976	4,131,029
2022-08-25	4.500	4.560	4.460	4.500	3.994	12,106,430
2022-08-24	4.280	4.480	4.280	4.460	3.959	15,272,560
2022-08-23	4.240	4.280	4.200	4.260	3.781	1,855,161
2022-08-22	4.300	4.340	4.220	4.260	3.781	3,260,934
2022-08-19	4.340	4.380	4.280	4.300	3.817	2,330,312
2022-08-18	4.260	4.340	4.260	4.320	3.834	2,476,134
2022-08-17	4.360	4.400	4.320	4.340	3.817	4,220,638
2022-08-16	4.420	4.440	4.340	4.360	3.834	4,347,853
2022-08-15	4.300	4.420	4.300	4.420	3.887	4,347,901
2022-08-11	4.300	4.400	4.280	4.300	3.782	4,383,480
2022-08-10	4.380	4.380	4.240	4.260	3.746	4,874,352
2022-08-09	4.480	4.500	4.360	4.380	3.852	5,670,488

← NewerPage 17 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.