Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.700	4.740	4.500	4.540	3.993	7,453,200
2022-05-06	4.720	4.780	4.680	4.760	4.186	4,070,900
2022-05-05	4.960	4.980	4.820	4.820	4.239	4,174,200
2022-05-03	5.200	5.200	4.840	4.860	4.274	16,457,801
2022-04-29	5.250	5.300	5.200	5.200	4.573	2,914,600
2022-04-28	5.200	5.250	5.150	5.250	4.617	2,080,400
2022-04-27	5.250	5.350	5.150	5.150	4.529	4,648,800
2022-04-26	5.400	5.400	5.200	5.250	4.617	5,589,000
2022-04-25	5.300	5.350	5.250	5.300	4.661	3,536,500
2022-04-22	5.400	5.500	5.400	5.400	4.749	4,816,100
2022-04-21	5.300	5.500	5.250	5.500	4.837	16,323,900
2022-04-20	5.100	5.300	5.100	5.250	4.617	7,782,800
2022-04-19	5.200	5.200	5.050	5.100	4.485	14,824,500
2022-04-18	5.300	5.400	5.250	5.300	4.661	2,934,900
2022-04-12	5.300	5.450	5.250	5.400	4.749	2,369,300
2022-04-11	5.450	5.500	5.350	5.350	4.705	5,142,000
2022-04-08	5.700	5.750	5.500	5.500	4.837	6,397,900
2022-04-07	5.650	5.750	5.600	5.700	5.013	3,965,800
2022-04-05	6.000	6.000	5.650	5.750	5.057	8,851,700
2022-04-04	5.950	6.050	5.850	5.950	5.233	5,983,900
2022-04-01	5.900	6.050	5.850	5.950	5.233	9,047,600
2022-03-31	6.000	6.250	5.900	5.950	5.233	31,247,400
2022-03-30	5.650	6.050	5.600	6.050	5.321	30,742,600
2022-03-29	5.550	5.600	5.500	5.550	4.881	2,834,900
2022-03-28	5.650	5.650	5.450	5.550	4.881	4,597,800
2022-03-25	5.750	5.850	5.550	5.600	4.925	17,669,400
2022-03-24	5.650	5.700	5.550	5.650	4.969	4,067,566
2022-03-23	5.600	5.800	5.550	5.650	4.969	10,067,640
2022-03-22	5.500	5.600	5.400	5.550	4.881	3,361,500
2022-03-21	5.650	5.650	5.500	5.500	4.837	2,171,300
2022-03-18	5.700	5.750	5.550	5.600	4.925	4,028,200
2022-03-17	5.500	5.750	5.500	5.650	4.969	6,963,500
2022-03-16	5.550	5.550	5.450	5.450	4.793	2,706,600
2022-03-15	5.700	5.700	5.300	5.450	4.793	10,199,400
2022-03-14	5.800	5.800	5.650	5.650	4.969	3,790,200
2022-03-11	5.800	5.900	5.550	5.650	4.969	13,147,100
2022-03-10	5.350	5.850	5.300	5.700	5.013	20,857,400
2022-03-09	4.940	5.200	4.920	5.200	4.573	2,309,900
2022-03-08	5.350	5.400	4.900	5.050	4.292	8,082,100
2022-03-07	5.350	5.450	5.250	5.350	4.547	4,474,800
2022-03-04	5.550	5.550	5.450	5.500	4.674	3,926,800
2022-03-03	5.600	5.650	5.550	5.550	4.717	3,438,400
2022-03-02	5.600	5.600	5.450	5.500	4.674	3,744,400
2022-03-01	5.550	5.700	5.550	5.600	4.759	2,672,200
2022-02-28	5.550	5.550	5.400	5.450	4.632	2,766,800
2022-02-25	5.600	5.650	5.500	5.500	4.674	4,546,700
2022-02-24	5.700	5.700	5.400	5.400	4.589	9,395,400
2022-02-23	5.600	5.800	5.600	5.700	4.844	5,628,700
2022-02-22	5.700	5.750	5.600	5.700	4.844	3,893,800
2022-02-21	5.700	6.000	5.700	5.750	4.886	10,925,200
2022-02-18	5.700	5.850	5.300	5.750	4.886	40,054,000
2022-02-17	5.600	5.750	5.600	5.650	4.801	15,419,000
2022-02-15	5.350	5.750	5.300	5.650	4.801	8,361,900
2022-02-14	5.400	5.400	5.200	5.300	4.504	9,832,700
2022-02-11	5.950	6.150	5.400	5.450	4.632	31,011,600
2022-02-10	6.200	6.200	6.000	6.000	5.099	9,812,200
2022-02-09	6.450	6.450	6.200	6.300	5.354	10,622,400
2022-02-08	6.400	6.500	6.350	6.450	5.481	5,303,300
2022-02-07	6.700	6.700	6.300	6.350	5.396	19,216,301
2022-02-04	6.800	6.850	6.700	6.700	5.694	8,569,200

← NewerPage 19 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.