Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.780	2.820	2.700	2.740	2.712	4,883,086
2026-04-17	2.820	2.820	2.740	2.800	2.771	6,126,380
2026-04-16	2.720	2.940	2.700	2.840	2.811	26,974,221
2026-04-10	2.680	2.740	2.640	2.680	2.652	4,864,997
2026-04-09	2.760	2.760	2.640	2.640	2.613	10,677,400
2026-04-08	2.500	2.800	2.500	2.780	2.751	17,605,180
2026-04-07	2.420	2.460	2.360	2.440	2.415	3,140,778
2026-04-03	2.520	2.540	2.420	2.420	2.395	4,113,919
2026-04-02	2.560	2.600	2.500	2.500	2.474	5,918,900
2026-04-01	2.700	2.720	2.620	2.620	2.593	9,252,937
2026-03-31	2.600	2.640	2.560	2.620	2.593	3,303,290
2026-03-30	2.520	2.600	2.460	2.600	2.573	4,490,501
2026-03-27	2.600	2.640	2.520	2.540	2.514	2,880,301
2026-03-26	2.600	2.620	2.540	2.560	2.533	3,307,820
2026-03-25	2.540	2.680	2.520	2.640	2.613	9,640,344
2026-03-24	2.500	2.540	2.480	2.480	2.454	2,035,689
2026-03-23	2.500	2.560	2.460	2.460	2.435	4,641,472
2026-03-20	2.520	2.660	2.520	2.620	2.593	3,618,721
2026-03-19	2.580	2.600	2.500	2.500	2.474	2,491,320
2026-03-18	2.620	2.680	2.560	2.600	2.573	3,177,770
2026-03-17	2.560	2.660	2.560	2.580	2.553	3,930,264
2026-03-16	2.600	2.620	2.540	2.540	2.514	2,498,200
2026-03-13	2.680	2.680	2.560	2.620	2.593	7,656,119
2026-03-12	2.560	2.760	2.500	2.700	2.672	8,742,586
2026-03-11	2.560	2.680	2.520	2.540	2.514	6,369,659
2026-03-10	2.560	2.580	2.500	2.520	2.494	2,868,143
2026-03-09	2.400	2.540	2.400	2.540	2.474	4,497,124
2026-03-06	2.520	2.600	2.500	2.520	2.455	7,332,790
2026-03-05	2.540	2.580	2.440	2.500	2.435	3,680,345
2026-03-04	2.500	2.520	2.340	2.480	2.416	14,056,240
2026-03-02	2.720	2.760	2.620	2.620	2.552	17,469,449
2026-02-27	2.620	2.900	2.580	2.820	2.747	31,311,539
2026-02-26	2.560	2.660	2.520	2.620	2.552	7,610,913
2026-02-25	2.580	2.660	2.540	2.560	2.494	5,745,023
2026-02-24	2.620	2.640	2.500	2.620	2.552	5,381,257
2026-02-23	2.700	2.700	2.480	2.580	2.513	10,326,560
2026-02-20	2.640	2.700	2.540	2.660	2.591	14,889,570
2026-02-19	2.660	2.680	2.600	2.640	2.572	8,111,535
2026-02-18	2.720	2.800	2.620	2.660	2.591	11,155,690
2026-02-17	2.660	2.720	2.620	2.720	2.649	17,712,891
2026-02-16	2.680	2.680	2.560	2.620	2.552	12,571,580
2026-02-13	2.520	2.540	2.460	2.520	2.455	12,902,300
2026-02-12	2.300	2.580	2.260	2.540	2.474	37,480,152
2026-02-11	2.020	2.220	2.000	2.160	2.104	15,258,140
2026-02-10	2.020	2.020	2.000	2.000	1.948	1,154,734
2026-02-09	1.980	2.040	1.980	2.020	1.968	2,825,248
2026-02-06	1.950	1.970	1.920	1.940	1.890	1,746,321
2026-02-05	1.970	1.990	1.950	1.960	1.909	1,925,808
2026-02-04	1.990	1.990	1.970	1.970	1.919	1,072,560
2026-02-03	2.000	2.020	1.990	1.990	1.938	942,301
2026-02-02	2.000	2.000	1.950	1.970	1.919	1,334,142
2026-01-30	2.020	2.040	1.970	1.990	1.938	1,930,957
2026-01-29	1.980	2.080	1.980	2.040	1.987	3,692,797
2026-01-28	2.020	2.040	1.950	1.990	1.938	3,649,625
2026-01-27	2.000	2.080	2.000	2.020	1.968	2,885,588
2026-01-26	2.040	2.060	1.990	2.020	1.968	2,837,823
2026-01-23	1.970	2.060	1.940	2.040	1.987	7,772,651
2026-01-22	1.990	1.990	1.900	1.950	1.899	4,340,586
2026-01-21	1.840	1.990	1.840	1.990	1.938	6,084,599
2026-01-20	1.860	1.870	1.850	1.850	1.802	2,735,435

← NewerPage 3 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.