Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.720	1.720	1.650	1.650	1.607	3,044,504
2025-10-16	1.710	1.740	1.690	1.710	1.666	889,725
2025-10-15	1.670	1.730	1.670	1.710	1.666	1,310,800
2025-10-14	1.790	1.810	1.690	1.690	1.646	4,502,689
2025-10-10	1.780	1.800	1.760	1.780	1.734	3,664,137
2025-10-09	1.760	1.800	1.750	1.780	1.734	3,613,927
2025-10-08	1.750	1.800	1.750	1.760	1.714	1,384,822
2025-10-07	1.740	1.770	1.740	1.750	1.705	756,400
2025-10-06	1.750	1.780	1.730	1.740	1.695	1,056,069
2025-10-03	1.730	1.760	1.730	1.760	1.714	716,998
2025-10-02	1.730	1.750	1.720	1.730	1.685	1,498,293
2025-10-01	1.760	1.770	1.740	1.740	1.695	1,311,612
2025-09-30	1.770	1.780	1.760	1.760	1.714	2,182,219
2025-09-29	1.760	1.790	1.760	1.780	1.734	528,001
2025-09-26	1.770	1.790	1.760	1.760	1.714	943,610
2025-09-25	1.780	1.800	1.770	1.780	1.734	2,015,250
2025-09-24	1.760	1.800	1.760	1.780	1.734	2,176,951
2025-09-23	1.820	1.830	1.770	1.770	1.724	4,764,671
2025-09-22	1.790	1.820	1.760	1.800	1.753	3,747,807
2025-09-19	1.790	1.800	1.770	1.780	1.734	2,036,762
2025-09-18	1.820	1.830	1.780	1.780	1.734	5,268,489
2025-09-17	1.850	1.860	1.810	1.810	1.763	3,187,712
2025-09-16	1.830	1.870	1.820	1.850	1.802	4,370,110
2025-09-15	1.840	1.850	1.810	1.830	1.783	3,610,604
2025-09-12	1.850	1.930	1.840	1.840	1.792	11,406,010
2025-09-11	1.850	1.860	1.830	1.850	1.802	4,027,873
2025-09-10	1.860	1.860	1.820	1.850	1.802	2,813,160
2025-09-09	1.850	1.870	1.840	1.850	1.802	7,022,421
2025-09-08	1.810	1.880	1.810	1.850	1.802	7,684,054
2025-09-05	1.780	1.810	1.780	1.800	1.753	2,777,116
2025-09-04	1.820	1.860	1.760	1.770	1.724	6,536,572
2025-09-03	1.810	1.820	1.790	1.810	1.763	1,431,307
2025-09-02	1.790	1.820	1.780	1.810	1.763	1,532,650
2025-09-01	1.810	1.810	1.770	1.770	1.724	1,841,030
2025-08-29	1.820	1.820	1.780	1.800	1.753	3,293,535
2025-08-28	1.760	1.830	1.760	1.830	1.783	5,050,800
2025-08-27	1.800	1.830	1.730	1.750	1.705	4,788,942
2025-08-26	1.860	1.870	1.790	1.790	1.744	7,649,161
2025-08-25	1.790	1.880	1.790	1.820	1.773	8,311,082
2025-08-22	1.770	1.810	1.770	1.780	1.734	2,133,316
2025-08-21	1.830	1.830	1.770	1.770	1.724	3,292,441
2025-08-20	1.680	1.820	1.680	1.820	1.773	6,831,861
2025-08-19	1.670	1.680	1.660	1.680	1.636	577,411
2025-08-18	1.680	1.690	1.660	1.660	1.617	632,436
2025-08-15	1.730	1.730	1.660	1.670	1.627	1,797,777
2025-08-14	1.780	1.780	1.710	1.720	1.675	2,414,528
2025-08-13	1.770	1.780	1.760	1.770	1.724	849,842
2025-08-08	1.780	1.790	1.750	1.760	1.714	1,286,518
2025-08-07	1.800	1.820	1.770	1.780	1.734	2,958,067
2025-08-06	1.690	1.820	1.690	1.790	1.744	8,889,071
2025-08-05	1.700	1.710	1.650	1.670	1.627	2,504,282
2025-08-04	1.720	1.720	1.660	1.680	1.636	1,756,601
2025-08-01	1.770	1.790	1.680	1.710	1.666	5,405,712
2025-07-31	1.730	1.780	1.690	1.730	1.685	4,956,200
2025-07-30	1.700	1.730	1.680	1.710	1.666	1,768,719
2025-07-29	1.650	1.710	1.610	1.710	1.666	1,818,730
2025-07-25	1.660	1.670	1.640	1.640	1.597	855,636
2025-07-24	1.680	1.720	1.640	1.650	1.607	1,859,948
2025-07-23	1.650	1.700	1.650	1.690	1.646	1,514,903
2025-07-22	1.700	1.700	1.640	1.640	1.597	1,348,908

← NewerPage 5 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.