Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.800	1.830	1.750	1.750	1.705	3,827,945
2025-04-18	1.740	1.800	1.710	1.790	1.744	4,439,261
2025-04-17	1.650	1.740	1.650	1.730	1.685	3,795,864
2025-04-16	1.580	1.690	1.580	1.660	1.617	2,873,925
2025-04-11	1.560	1.630	1.540	1.590	1.549	5,873,031
2025-04-10	1.600	1.660	1.470	1.590	1.549	20,237,619
2025-04-09	1.680	1.740	1.460	1.460	1.422	19,821,340
2025-04-08	1.750	1.810	1.640	1.710	1.666	11,717,860
2025-04-04	2.060	2.060	1.920	1.920	1.870	6,380,441
2025-04-03	2.060	2.080	2.040	2.060	2.007	1,931,710
2025-04-02	2.060	2.120	2.060	2.080	2.026	932,700
2025-04-01	2.060	2.100	2.060	2.060	2.007	840,502
2025-03-31	2.020	2.100	2.020	2.060	2.007	4,005,707
2025-03-28	2.160	2.160	2.080	2.100	2.046	2,386,100
2025-03-27	2.200	2.200	2.140	2.140	2.084	1,165,263
2025-03-26	2.200	2.200	2.180	2.180	2.123	453,020
2025-03-25	2.200	2.200	2.140	2.200	2.143	1,174,800
2025-03-24	2.180	2.200	2.140	2.180	2.123	1,191,449
2025-03-21	2.240	2.280	2.180	2.180	2.123	2,039,482
2025-03-20	2.300	2.300	2.220	2.220	2.162	4,579,018
2025-03-19	2.260	2.340	2.240	2.280	2.221	8,525,869
2025-03-18	2.200	2.240	2.160	2.220	2.162	8,110,975
2025-03-17	2.160	2.160	2.100	2.140	2.084	2,102,830
2025-03-14	2.020	2.120	2.020	2.120	2.065	4,485,007
2025-03-13	2.040	2.080	2.040	2.040	1.987	1,568,800
2025-03-12	2.140	2.140	2.020	2.020	1.968	4,578,002
2025-03-11	2.060	2.140	2.040	2.120	2.065	3,809,794
2025-03-10	2.220	2.240	2.140	2.140	2.007	3,966,481
2025-03-07	2.200	2.260	2.180	2.220	2.082	2,757,755
2025-03-06	2.260	2.280	2.180	2.180	2.044	2,813,775
2025-03-05	2.200	2.260	2.200	2.260	2.119	3,664,818
2025-03-04	2.120	2.220	2.120	2.200	2.063	2,977,808
2025-03-03	2.220	2.220	2.120	2.140	2.007	4,308,512
2025-02-28	2.140	2.240	2.100	2.200	2.063	4,673,331
2025-02-27	2.260	2.260	2.160	2.160	2.025	4,583,960
2025-02-26	2.160	2.280	2.160	2.260	2.119	5,840,113
2025-02-25	2.280	2.280	2.140	2.160	2.025	9,439,413
2025-02-24	2.340	2.360	2.280	2.300	2.157	3,767,180
2025-02-21	2.360	2.380	2.320	2.360	2.213	3,303,200
2025-02-20	2.420	2.440	2.340	2.360	2.213	6,430,802
2025-02-19	2.440	2.460	2.380	2.420	2.269	4,754,943
2025-02-18	2.360	2.460	2.360	2.440	2.288	9,021,321
2025-02-17	2.320	2.360	2.280	2.360	2.213	5,415,017
2025-02-14	2.340	2.380	2.300	2.340	2.194	4,957,303
2025-02-13	2.380	2.400	2.280	2.340	2.194	9,887,024
2025-02-11	2.380	2.440	2.360	2.420	2.269	4,715,140
2025-02-10	2.380	2.400	2.340	2.380	2.232	3,643,009
2025-02-07	2.380	2.440	2.280	2.420	2.269	10,828,120
2025-02-06	2.540	2.540	2.320	2.360	2.213	16,481,779
2025-02-05	2.560	2.620	2.520	2.520	2.363	7,561,041
2025-02-04	2.640	2.660	2.500	2.540	2.382	8,202,741
2025-02-03	2.500	2.620	2.400	2.600	2.438	14,278,230
2025-01-31	2.800	2.840	2.720	2.740	2.569	9,269,093
2025-01-30	2.880	2.960	2.800	2.820	2.644	22,319,891
2025-01-29	2.820	2.860	2.760	2.760	2.588	8,447,458
2025-01-28	2.860	2.860	2.720	2.780	2.607	20,608,109
2025-01-27	2.900	2.960	2.860	2.880	2.700	14,721,920
2025-01-24	2.800	3.040	2.800	2.960	2.775	37,056,441
2025-01-23	2.800	2.860	2.760	2.780	2.607	6,534,320
2025-01-22	2.860	2.860	2.760	2.800	2.625	11,320,530

← NewerPage 7 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.