Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	4.520	4.520	4.420	4.480	3.940	3,180,873
2022-08-05	4.440	4.580	4.440	4.500	3.957	10,698,450
2022-08-04	4.340	4.440	4.340	4.380	3.852	4,510,448
2022-08-03	4.300	4.320	4.280	4.320	3.799	1,517,017
2022-08-02	4.280	4.400	4.260	4.300	3.782	4,840,397
2022-08-01	4.260	4.300	4.220	4.280	3.764	2,891,145
2022-07-27	4.200	4.240	4.180	4.220	3.711	1,075,700
2022-07-26	4.220	4.260	4.180	4.200	3.694	1,979,114
2022-07-25	4.160	4.240	4.120	4.220	3.711	1,736,343
2022-07-22	4.180	4.180	4.100	4.160	3.658	1,792,890
2022-07-21	4.120	4.140	4.060	4.140	3.641	2,665,350
2022-07-20	4.100	4.180	4.060	4.080	3.588	3,915,405
2022-07-19	4.040	4.060	3.940	4.040	3.553	3,065,003
2022-07-18	4.080	4.100	4.000	4.040	3.553	2,192,126
2022-07-15	4.160	4.220	3.960	4.000	3.518	7,624,629
2022-07-14	4.360	4.400	4.200	4.200	3.694	4,369,951
2022-07-12	4.340	4.400	4.340	4.360	3.834	1,731,778
2022-07-11	4.440	4.440	4.300	4.360	3.834	3,788,758
2022-07-08	4.560	4.580	4.440	4.460	3.922	2,204,174
2022-07-07	4.480	4.520	4.440	4.500	3.957	2,198,150
2022-07-06	4.460	4.520	4.420	4.440	3.905	4,329,673
2022-07-05	4.800	4.800	4.520	4.520	3.975	4,814,691
2022-07-04	4.880	4.900	4.700	4.760	4.186	4,602,357
2022-07-01	4.740	4.860	4.720	4.840	4.256	5,724,695
2022-06-30	4.840	4.940	4.700	4.720	4.151	12,994,410
2022-06-29	4.880	5.050	4.800	4.860	4.274	45,447,078
2022-06-28	4.580	4.800	4.560	4.780	4.204	12,981,800
2022-06-27	4.560	4.560	4.520	4.540	3.993	1,946,110
2022-06-24	4.420	4.540	4.420	4.500	3.957	2,598,234
2022-06-23	4.380	4.480	4.380	4.400	3.869	2,703,701
2022-06-22	4.600	4.620	4.400	4.400	3.869	5,470,031
2022-06-21	4.580	4.660	4.580	4.600	4.045	3,344,173
2022-06-20	4.600	4.620	4.480	4.580	4.028	3,254,011
2022-06-17	4.540	4.620	4.380	4.600	4.045	5,693,710
2022-06-16	4.700	4.760	4.480	4.540	3.993	5,221,137
2022-06-15	4.740	4.780	4.580	4.600	4.045	3,976,135
2022-06-14	4.700	4.840	4.660	4.720	4.151	4,386,494
2022-06-13	5.000	5.000	4.760	4.760	4.186	9,304,201
2022-06-10	5.000	5.100	5.000	5.100	4.485	2,919,489
2022-06-09	5.150	5.150	5.000	5.000	4.397	8,699,202
2022-06-08	5.150	5.250	5.100	5.150	4.529	5,204,531
2022-06-07	5.200	5.250	5.050	5.150	4.529	8,427,716
2022-06-06	5.250	5.250	5.050	5.150	4.529	6,911,730
2022-06-02	5.200	5.350	5.150	5.200	4.573	11,177,340
2022-06-01	5.300	5.350	5.200	5.200	4.573	10,893,720
2022-05-31	5.250	5.300	5.150	5.250	4.617	17,146,859
2022-05-30	5.050	5.100	4.980	5.050	4.441	4,891,041
2022-05-27	5.050	5.050	4.940	4.980	4.380	4,590,971
2022-05-26	4.840	5.050	4.820	4.980	4.380	15,957,990
2022-05-25	4.760	4.840	4.740	4.780	4.204	11,490,820
2022-05-24	4.360	4.860	4.360	4.800	4.221	27,988,961
2022-05-23	4.360	4.380	4.320	4.340	3.817	2,296,921
2022-05-20	4.320	4.400	4.300	4.360	3.834	3,643,000
2022-05-19	4.300	4.340	4.260	4.300	3.782	2,114,300
2022-05-18	4.420	4.420	4.280	4.380	3.852	4,601,400
2022-05-17	4.200	4.440	4.200	4.420	3.887	5,517,700
2022-05-13	4.360	4.380	4.300	4.300	3.782	2,137,600
2022-05-12	4.460	4.480	4.260	4.320	3.799	5,392,500
2022-05-11	4.680	4.720	4.440	4.520	3.975	4,615,100
2022-05-10	4.520	4.680	4.440	4.660	4.098	4,358,100

← NewerPage 18 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.