Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.760	4.820	4.700	4.720	4.671	14,541,470
2026-07-16	4.740	4.840	4.720	4.760	4.711	10,828,186
2026-07-15	4.660	4.880	4.660	4.740	4.691	23,776,828
2026-07-14	4.560	4.640	4.480	4.580	4.533	11,037,214
2026-07-13	4.540	4.620	4.380	4.580	4.533	22,780,055
2026-07-10	4.400	4.640	4.340	4.580	4.533	25,287,525
2026-07-09	4.200	4.400	4.180	4.360	4.315	18,963,568
2026-07-08	4.140	4.320	4.080	4.160	4.117	19,639,615
2026-07-07	4.260	4.260	4.100	4.140	4.097	12,969,436
2026-07-06	4.260	4.320	4.140	4.240	4.196	23,105,100
2026-07-03	3.880	4.280	3.880	4.220	4.176	45,335,668
2026-07-02	3.880	3.900	3.800	3.860	3.820	8,877,689
2026-07-01	3.740	3.920	3.720	3.900	3.860	26,718,982
2026-06-30	3.680	3.760	3.660	3.720	3.681	13,872,081
2026-06-29	3.600	3.720	3.600	3.660	3.622	10,871,507
2026-06-26	3.620	3.640	3.560	3.580	3.543	10,116,038
2026-06-25	3.620	3.700	3.580	3.660	3.622	15,503,028
2026-06-24	3.640	3.680	3.480	3.600	3.563	17,181,592
2026-06-23	3.680	3.760	3.600	3.640	3.602	19,607,219
2026-06-22	3.740	3.780	3.680	3.700	3.662	10,110,224
2026-06-19	3.660	3.740	3.660	3.700	3.662	13,746,020
2026-06-18	3.620	3.680	3.620	3.620	3.582	8,530,018
2026-06-17	3.660	3.680	3.580	3.620	3.582	9,425,781
2026-06-16	3.580	3.760	3.580	3.600	3.563	26,107,869
2026-06-15	3.520	3.640	3.480	3.580	3.543	30,297,840
2026-06-12	3.220	3.640	3.160	3.520	3.484	48,770,398
2026-06-11	3.120	3.240	3.100	3.160	3.127	6,100,616
2026-06-10	3.240	3.260	3.100	3.120	3.088	8,961,844
2026-06-09	3.260	3.300	3.200	3.220	3.187	7,617,305
2026-06-08	3.260	3.400	3.220	3.240	3.206	11,338,200
2026-06-05	3.380	3.400	3.300	3.340	3.305	12,536,630
2026-06-04	3.400	3.480	3.360	3.380	3.345	16,058,160
2026-06-02	3.380	3.480	3.380	3.400	3.365	17,285,570
2026-05-29	3.540	3.540	3.340	3.360	3.325	26,374,010
2026-05-28	3.360	3.480	3.260	3.440	3.404	40,185,680
2026-05-27	3.220	3.360	3.220	3.320	3.286	38,935,559
2026-05-26	3.220	3.220	3.120	3.140	3.107	11,140,010
2026-05-25	3.060	3.220	3.040	3.200	3.167	20,272,189
2026-05-22	3.060	3.060	3.000	3.020	2.989	6,676,851
2026-05-21	3.060	3.080	3.020	3.040	3.009	7,859,298
2026-05-20	2.980	3.040	2.920	3.000	2.969	12,817,590
2026-05-19	2.920	2.980	2.860	2.960	2.929	8,347,300
2026-05-18	3.000	3.040	2.760	2.880	2.850	43,812,020
2026-05-15	3.100	3.100	3.020	3.020	2.989	8,090,430
2026-05-14	3.100	3.180	3.040	3.080	3.048	14,309,370
2026-05-13	3.160	3.180	2.960	3.060	3.028	19,425,520
2026-05-12	3.200	3.220	3.060	3.120	3.088	12,969,840
2026-05-11	3.280	3.300	3.180	3.200	3.167	12,397,030
2026-05-08	3.160	3.320	3.160	3.280	3.246	17,001,820
2026-05-07	3.140	3.260	3.100	3.200	3.167	25,282,359
2026-05-06	3.020	3.140	3.020	3.100	3.068	10,830,420
2026-05-05	3.020	3.100	2.980	3.020	2.989	8,673,151
2026-04-30	3.020	3.080	2.980	3.020	2.989	6,707,217
2026-04-29	2.960	3.040	2.940	3.000	2.969	6,789,724
2026-04-28	3.060	3.260	2.900	2.980	2.949	52,893,738
2026-04-27	2.940	3.100	2.940	3.040	3.009	18,214,650
2026-04-24	2.960	3.000	2.900	2.920	2.890	3,831,917
2026-04-23	3.020	3.020	2.880	2.940	2.910	7,437,124
2026-04-22	2.960	3.060	2.920	3.000	2.969	18,863,850
2026-04-21	2.780	2.980	2.780	2.960	2.929	17,392,029

← NewerPage 2 of 21 · 1,214 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.