Infraset Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.880 | 1.880 | 1.830 | 1.860 | 1.812 | 3,401,389 |
| 2026-01-16 | 1.850 | 1.850 | 1.780 | 1.780 | 1.734 | 3,990,945 |
| 2026-01-15 | 1.740 | 1.790 | 1.720 | 1.780 | 1.734 | 10,104,540 |
| 2026-01-14 | 1.590 | 1.640 | 1.590 | 1.640 | 1.597 | 492,415 |
| 2026-01-13 | 1.600 | 1.600 | 1.590 | 1.590 | 1.549 | 559,210 |
| 2026-01-12 | 1.580 | 1.600 | 1.570 | 1.590 | 1.549 | 965,177 |
| 2026-01-09 | 1.640 | 1.650 | 1.620 | 1.630 | 1.588 | 858,112 |
| 2026-01-08 | 1.710 | 1.710 | 1.640 | 1.640 | 1.597 | 1,461,211 |
| 2026-01-07 | 1.700 | 1.710 | 1.700 | 1.710 | 1.666 | 437,136 |
| 2026-01-06 | 1.710 | 1.730 | 1.700 | 1.700 | 1.656 | 324,801 |
| 2026-01-05 | 1.720 | 1.740 | 1.710 | 1.710 | 1.666 | 189,049 |
| 2025-12-30 | 1.710 | 1.720 | 1.700 | 1.720 | 1.675 | 781,766 |
| 2025-12-29 | 1.720 | 1.750 | 1.720 | 1.740 | 1.695 | 360,818 |
| 2025-12-26 | 1.740 | 1.740 | 1.700 | 1.730 | 1.685 | 913,202 |
| 2025-12-25 | 1.740 | 1.750 | 1.720 | 1.730 | 1.685 | 264,050 |
| 2025-12-24 | 1.770 | 1.770 | 1.740 | 1.740 | 1.695 | 278,511 |
| 2025-12-23 | 1.740 | 1.780 | 1.740 | 1.750 | 1.705 | 734,093 |
| 2025-12-22 | 1.730 | 1.760 | 1.730 | 1.750 | 1.705 | 507,120 |
| 2025-12-19 | 1.720 | 1.750 | 1.700 | 1.750 | 1.705 | 681,000 |
| 2025-12-18 | 1.720 | 1.740 | 1.700 | 1.710 | 1.666 | 1,017,311 |
| 2025-12-17 | 1.730 | 1.740 | 1.710 | 1.720 | 1.675 | 1,008,899 |
| 2025-12-16 | 1.740 | 1.750 | 1.720 | 1.740 | 1.695 | 672,100 |
| 2025-12-15 | 1.750 | 1.780 | 1.730 | 1.740 | 1.695 | 3,363,500 |
| 2025-12-12 | 1.700 | 1.750 | 1.690 | 1.730 | 1.685 | 874,899 |
| 2025-12-11 | 1.730 | 1.740 | 1.690 | 1.700 | 1.656 | 820,300 |
| 2025-12-09 | 1.690 | 1.740 | 1.690 | 1.730 | 1.685 | 1,363,711 |
| 2025-12-08 | 1.700 | 1.710 | 1.680 | 1.690 | 1.646 | 725,834 |
| 2025-12-04 | 1.670 | 1.690 | 1.660 | 1.690 | 1.646 | 596,520 |
| 2025-12-03 | 1.670 | 1.690 | 1.660 | 1.680 | 1.636 | 262,012 |
| 2025-12-02 | 1.690 | 1.690 | 1.660 | 1.660 | 1.617 | 233,041 |
| 2025-12-01 | 1.690 | 1.690 | 1.680 | 1.680 | 1.636 | 321,400 |
| 2025-11-28 | 1.680 | 1.690 | 1.680 | 1.680 | 1.636 | 265,160 |
| 2025-11-27 | 1.670 | 1.690 | 1.670 | 1.690 | 1.646 | 801,778 |
| 2025-11-26 | 1.710 | 1.710 | 1.660 | 1.660 | 1.617 | 1,378,110 |
| 2025-11-25 | 1.680 | 1.690 | 1.660 | 1.680 | 1.636 | 580,369 |
| 2025-11-24 | 1.660 | 1.680 | 1.650 | 1.650 | 1.607 | 636,963 |
| 2025-11-21 | 1.660 | 1.660 | 1.650 | 1.660 | 1.617 | 504,911 |
| 2025-11-20 | 1.670 | 1.670 | 1.630 | 1.650 | 1.607 | 1,239,100 |
| 2025-11-19 | 1.650 | 1.680 | 1.650 | 1.650 | 1.607 | 336,606 |
| 2025-11-18 | 1.670 | 1.720 | 1.640 | 1.650 | 1.607 | 2,243,411 |
| 2025-11-17 | 1.700 | 1.700 | 1.650 | 1.660 | 1.617 | 2,545,770 |
| 2025-11-14 | 1.650 | 1.690 | 1.630 | 1.690 | 1.646 | 2,501,606 |
| 2025-11-13 | 1.510 | 1.670 | 1.510 | 1.660 | 1.617 | 5,334,034 |
| 2025-11-12 | 1.560 | 1.560 | 1.510 | 1.510 | 1.471 | 1,733,091 |
| 2025-11-11 | 1.540 | 1.560 | 1.530 | 1.560 | 1.520 | 1,109,712 |
| 2025-11-10 | 1.520 | 1.530 | 1.510 | 1.520 | 1.481 | 439,700 |
| 2025-11-07 | 1.520 | 1.550 | 1.500 | 1.520 | 1.481 | 438,310 |
| 2025-11-06 | 1.530 | 1.530 | 1.500 | 1.510 | 1.471 | 943,804 |
| 2025-11-05 | 1.510 | 1.530 | 1.510 | 1.510 | 1.471 | 641,802 |
| 2025-11-04 | 1.570 | 1.590 | 1.530 | 1.530 | 1.490 | 845,609 |
| 2025-11-03 | 1.620 | 1.620 | 1.560 | 1.560 | 1.520 | 1,276,634 |
| 2025-10-31 | 1.580 | 1.600 | 1.560 | 1.590 | 1.549 | 552,401 |
| 2025-10-30 | 1.600 | 1.610 | 1.560 | 1.560 | 1.520 | 2,796,512 |
| 2025-10-29 | 1.640 | 1.650 | 1.580 | 1.580 | 1.539 | 2,150,207 |
| 2025-10-28 | 1.650 | 1.650 | 1.600 | 1.600 | 1.559 | 1,637,881 |
| 2025-10-27 | 1.650 | 1.660 | 1.620 | 1.640 | 1.597 | 1,260,448 |
| 2025-10-24 | 1.650 | 1.670 | 1.630 | 1.630 | 1.588 | 869,305 |
| 2025-10-22 | 1.620 | 1.650 | 1.600 | 1.630 | 1.588 | 1,112,374 |
| 2025-10-21 | 1.660 | 1.680 | 1.610 | 1.610 | 1.568 | 1,544,300 |
| 2025-10-20 | 1.650 | 1.710 | 1.630 | 1.650 | 1.607 | 1,344,103 |
← NewerPage 4 of 4 · 240 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.