Infraset Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.400 | 7.450 | 7.200 | 7.400 | 6.289 | 10,196,700 |
| 2021-11-04 | 6.950 | 7.500 | 6.800 | 7.400 | 6.289 | 34,954,898 |
| 2021-11-03 | 6.850 | 7.100 | 6.600 | 6.800 | 5.779 | 12,033,400 |
| 2021-11-02 | 7.000 | 7.350 | 6.700 | 6.750 | 5.736 | 20,867,500 |
| 2021-11-01 | 7.250 | 7.300 | 7.000 | 7.150 | 6.076 | 4,934,000 |
| 2021-10-29 | 7.150 | 7.300 | 7.100 | 7.250 | 6.161 | 2,761,700 |
| 2021-10-28 | 7.400 | 7.400 | 7.050 | 7.100 | 6.034 | 9,027,200 |
| 2021-10-27 | 7.500 | 7.600 | 7.400 | 7.400 | 6.289 | 6,703,600 |
| 2021-10-26 | 7.250 | 7.550 | 7.250 | 7.400 | 6.289 | 12,650,600 |
| 2021-10-25 | 7.050 | 7.300 | 7.000 | 7.250 | 6.161 | 9,241,500 |
| 2021-10-21 | 6.950 | 7.100 | 6.900 | 7.000 | 5.949 | 16,360,100 |
| 2021-10-20 | 6.450 | 6.850 | 6.450 | 6.850 | 5.821 | 12,424,300 |
| 2021-10-19 | 6.500 | 6.600 | 6.400 | 6.500 | 5.524 | 6,706,500 |
| 2021-10-18 | 6.450 | 6.600 | 6.400 | 6.500 | 5.524 | 8,331,900 |
| 2021-10-15 | 6.400 | 6.750 | 6.400 | 6.450 | 5.481 | 21,373,500 |
| 2021-10-14 | 6.000 | 6.500 | 5.900 | 6.350 | 5.396 | 34,540,801 |
← NewerPage 21 of 21 · 1,216 trading days
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.