Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.900	7.050	6.700	6.700	5.694	39,800,199
2022-02-02	6.950	6.950	6.650	6.750	5.736	10,733,200
2022-02-01	6.800	6.950	6.650	6.900	5.864	11,869,600
2022-01-31	6.600	6.850	6.600	6.750	5.736	7,445,500
2022-01-28	6.550	6.750	6.550	6.600	5.609	7,396,600
2022-01-27	6.650	6.700	6.400	6.500	5.524	8,038,100
2022-01-26	6.750	6.800	6.600	6.700	5.694	5,076,500
2022-01-25	6.600	6.800	6.500	6.750	5.736	9,836,000
2022-01-24	6.850	7.050	6.650	6.650	5.651	19,234,500
2022-01-21	6.550	6.950	6.300	6.850	5.821	38,129,500
2022-01-20	6.300	6.800	6.250	6.650	5.651	31,933,801
2022-01-19	6.250	6.450	6.150	6.250	5.311	18,296,199
2022-01-18	7.000	7.150	6.200	6.300	5.354	76,625,508
2022-01-17	6.700	6.850	6.600	6.750	5.736	35,726,801
2022-01-14	6.350	6.450	6.250	6.450	5.481	15,085,700
2022-01-13	6.150	6.300	6.100	6.300	5.354	8,495,100
2022-01-12	6.200	6.200	6.100	6.150	5.226	6,027,900
2022-01-11	6.150	6.250	6.100	6.150	5.226	9,511,800
2022-01-10	6.450	6.500	6.050	6.150	5.226	17,045,199
2022-01-07	6.600	6.600	6.350	6.400	5.439	16,773,199
2022-01-06	6.350	6.600	6.200	6.500	5.524	31,424,801
2022-01-05	6.100	6.450	6.100	6.450	5.481	34,636,699
2022-01-04	6.100	6.150	6.000	6.000	5.099	8,267,600
2021-12-30	5.900	6.200	5.900	6.050	5.141	13,549,400
2021-12-29	5.850	5.900	5.800	5.850	4.971	1,628,400
2021-12-28	5.950	6.050	5.850	5.850	4.971	7,605,600
2021-12-27	5.750	5.950	5.750	5.850	4.971	4,759,900
2021-12-24	5.800	5.850	5.750	5.800	4.929	1,887,100
2021-12-23	5.850	5.900	5.750	5.800	4.929	2,631,800
2021-12-22	5.900	5.900	5.800	5.800	4.929	1,654,200
2021-12-21	5.800	5.850	5.750	5.800	4.929	2,068,100
2021-12-20	5.900	5.900	5.800	5.800	4.929	2,812,300
2021-12-17	6.050	6.050	5.850	5.900	5.014	3,163,900
2021-12-16	5.950	6.150	5.950	6.000	5.099	10,895,500
2021-12-15	5.800	6.000	5.800	5.900	5.014	6,062,500
2021-12-14	5.900	5.900	5.700	5.800	4.929	5,169,100
2021-12-13	5.950	6.000	5.800	5.850	4.971	4,242,800
2021-12-09	6.000	6.050	5.950	5.950	5.056	3,486,000
2021-12-08	6.050	6.050	5.950	5.950	5.056	5,233,500
2021-12-07	6.100	6.150	5.950	6.050	5.141	9,815,600
2021-12-03	6.200	6.250	6.050	6.050	5.141	6,573,600
2021-12-02	6.050	6.250	6.000	6.150	5.226	15,041,400
2021-12-01	5.950	6.100	5.900	6.100	5.184	6,715,100
2021-11-30	6.200	6.200	5.900	5.900	5.014	10,036,900
2021-11-29	6.150	6.200	6.000	6.100	5.184	8,126,300
2021-11-26	6.100	6.250	5.950	6.200	5.269	30,502,000
2021-11-25	6.250	6.350	6.100	6.150	5.226	49,868,102
2021-11-24	5.950	6.150	5.850	6.050	5.141	49,982,500
2021-11-23	5.700	5.850	5.700	5.700	4.844	9,981,500
2021-11-22	5.900	5.900	5.650	5.700	4.844	15,203,900
2021-11-19	5.950	6.000	5.850	5.850	4.971	10,415,600
2021-11-18	5.900	6.100	5.850	5.950	5.056	26,385,400
2021-11-17	6.000	6.150	5.800	5.850	4.971	25,374,600
2021-11-16	6.500	6.650	5.500	6.000	5.099	98,802,492
2021-11-15	7.450	7.450	6.700	6.700	5.694	28,050,600
2021-11-12	7.400	7.600	7.300	7.300	6.204	13,133,600
2021-11-11	7.700	7.700	7.300	7.350	6.246	11,471,400
2021-11-10	7.500	7.750	7.500	7.650	6.501	14,150,500
2021-11-09	7.400	7.600	7.300	7.600	6.459	12,097,300
2021-11-08	7.400	7.400	7.150	7.400	6.289	9,138,500

← NewerPage 20 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.