Infraset Public Company Limited historical data

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

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 21 · 1,212 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.