Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.700	1.700	1.640	1.640	1.597	1,348,908
2025-07-21	1.730	1.730	1.680	1.690	1.646	1,559,230
2025-07-18	1.690	1.760	1.690	1.710	1.666	4,644,519
2025-07-17	1.700	1.700	1.660	1.670	1.627	2,657,820
2025-07-16	1.650	1.690	1.650	1.660	1.617	2,069,120
2025-07-15	1.600	1.680	1.590	1.670	1.627	3,236,533
2025-07-14	1.590	1.600	1.580	1.590	1.549	1,273,100
2025-07-11	1.560	1.580	1.540	1.570	1.529	1,193,275
2025-07-09	1.560	1.560	1.540	1.540	1.500	756,325
2025-07-08	1.540	1.570	1.530	1.560	1.520	1,228,005
2025-07-07	1.560	1.570	1.540	1.570	1.529	1,960,802
2025-07-04	1.640	1.650	1.610	1.630	1.588	2,787,762
2025-07-03	1.550	1.630	1.540	1.630	1.588	5,170,049
2025-07-02	1.500	1.570	1.500	1.560	1.520	1,479,513
2025-07-01	1.490	1.530	1.480	1.530	1.490	1,463,401
2025-06-30	1.510	1.520	1.460	1.480	1.442	1,477,603
2025-06-27	1.570	1.580	1.500	1.500	1.461	1,959,550
2025-06-26	1.540	1.600	1.540	1.570	1.529	1,353,228
2025-06-25	1.490	1.560	1.480	1.560	1.520	2,996,535
2025-06-24	1.460	1.500	1.440	1.480	1.442	4,533,143
2025-06-23	1.450	1.460	1.430	1.430	1.393	3,677,600
2025-06-20	1.470	1.500	1.470	1.480	1.442	645,227
2025-06-19	1.500	1.510	1.470	1.470	1.432	2,544,602
2025-06-18	1.580	1.610	1.520	1.520	1.481	2,014,314
2025-06-17	1.560	1.600	1.560	1.580	1.539	1,532,615
2025-06-16	1.600	1.600	1.550	1.560	1.520	2,039,442
2025-06-13	1.610	1.630	1.590	1.600	1.559	2,188,607
2025-06-12	1.660	1.660	1.610	1.610	1.568	4,721,903
2025-06-11	1.610	1.650	1.600	1.650	1.607	6,397,132
2025-06-10	1.590	1.620	1.590	1.600	1.559	1,345,805
2025-06-09	1.640	1.640	1.590	1.590	1.549	1,252,723
2025-06-06	1.590	1.670	1.590	1.630	1.588	4,479,047
2025-06-05	1.580	1.600	1.570	1.580	1.539	872,574
2025-06-04	1.610	1.620	1.570	1.580	1.539	1,248,949
2025-05-30	1.630	1.630	1.600	1.610	1.568	1,088,460
2025-05-29	1.660	1.680	1.640	1.640	1.597	2,036,213
2025-05-28	1.660	1.670	1.610	1.620	1.578	1,873,007
2025-05-27	1.670	1.680	1.620	1.650	1.607	1,649,702
2025-05-26	1.690	1.690	1.660	1.670	1.627	1,325,138
2025-05-23	1.680	1.700	1.670	1.670	1.627	1,402,407
2025-05-22	1.720	1.720	1.670	1.670	1.627	1,868,300
2025-05-21	1.720	1.760	1.700	1.720	1.675	3,295,512
2025-05-20	1.750	1.760	1.690	1.700	1.656	2,251,549
2025-05-19	1.720	1.740	1.700	1.730	1.685	1,539,750
2025-05-16	1.770	1.800	1.740	1.740	1.695	1,919,210
2025-05-15	1.860	1.870	1.770	1.770	1.724	3,545,500
2025-05-14	1.860	1.890	1.850	1.860	1.812	3,098,819
2025-05-13	1.930	1.930	1.880	1.890	1.841	1,793,405
2025-05-09	1.950	1.950	1.870	1.880	1.831	2,875,400
2025-05-08	1.880	1.950	1.870	1.910	1.860	7,144,709
2025-05-07	1.780	1.870	1.780	1.870	1.822	2,892,761
2025-05-06	1.850	1.850	1.770	1.770	1.724	2,491,397
2025-05-02	1.830	1.880	1.820	1.830	1.783	1,829,701
2025-04-30	1.810	1.820	1.770	1.820	1.773	2,944,507
2025-04-29	1.870	1.890	1.790	1.810	1.763	5,760,600
2025-04-28	1.940	1.950	1.880	1.880	1.831	3,391,311
2025-04-25	1.870	1.960	1.870	1.920	1.870	5,501,515
2025-04-24	1.860	1.890	1.840	1.860	1.812	2,099,237
2025-04-23	1.850	1.880	1.820	1.850	1.802	3,141,158
2025-04-22	1.740	1.840	1.740	1.820	1.773	3,726,747

← NewerPage 6 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.