Infraset Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.820 | 2.880 | 2.800 | 2.860 | 2.682 | 8,793,040 |
| 2025-01-20 | 2.760 | 2.860 | 2.720 | 2.820 | 2.644 | 6,804,306 |
| 2025-01-17 | 2.760 | 2.840 | 2.720 | 2.740 | 2.569 | 7,526,945 |
| 2025-01-16 | 2.860 | 2.880 | 2.760 | 2.760 | 2.588 | 7,973,867 |
| 2025-01-15 | 2.740 | 2.860 | 2.740 | 2.840 | 2.663 | 9,473,655 |
| 2025-01-14 | 2.940 | 2.940 | 2.740 | 2.740 | 2.569 | 14,846,150 |
| 2025-01-13 | 2.780 | 2.860 | 2.660 | 2.820 | 2.644 | 12,540,760 |
| 2025-01-10 | 2.760 | 2.840 | 2.760 | 2.820 | 2.644 | 7,504,139 |
| 2025-01-09 | 2.860 | 2.880 | 2.740 | 2.780 | 2.607 | 13,567,880 |
| 2025-01-08 | 3.000 | 3.000 | 2.720 | 2.820 | 2.644 | 38,808,879 |
| 2025-01-07 | 2.920 | 3.040 | 2.920 | 3.000 | 2.813 | 13,716,800 |
| 2025-01-06 | 3.040 | 3.120 | 2.880 | 2.920 | 2.738 | 18,424,961 |
| 2025-01-03 | 3.100 | 3.140 | 3.060 | 3.060 | 2.869 | 5,880,128 |
| 2025-01-02 | 3.160 | 3.160 | 3.020 | 3.100 | 2.907 | 12,471,210 |
| 2024-12-30 | 3.160 | 3.180 | 3.120 | 3.140 | 2.944 | 4,542,225 |
| 2024-12-27 | 3.180 | 3.180 | 3.140 | 3.160 | 2.963 | 5,632,437 |
| 2024-12-26 | 3.220 | 3.320 | 3.140 | 3.180 | 2.982 | 17,901,570 |
| 2024-12-25 | 3.200 | 3.240 | 3.180 | 3.200 | 3.000 | 7,063,824 |
| 2024-12-24 | 3.200 | 3.220 | 3.180 | 3.180 | 2.982 | 5,217,567 |
| 2024-12-23 | 3.160 | 3.260 | 3.080 | 3.220 | 3.019 | 13,200,190 |
| 2024-12-20 | 3.180 | 3.260 | 3.120 | 3.140 | 2.944 | 13,947,250 |
| 2024-12-19 | 3.140 | 3.200 | 3.060 | 3.140 | 2.944 | 10,372,570 |
| 2024-12-18 | 3.200 | 3.240 | 3.140 | 3.200 | 3.000 | 12,640,960 |
| 2024-12-17 | 3.340 | 3.400 | 3.180 | 3.200 | 3.000 | 27,891,189 |
| 2024-12-16 | 3.320 | 3.360 | 3.260 | 3.320 | 3.113 | 7,389,445 |
| 2024-12-13 | 3.240 | 3.380 | 3.240 | 3.360 | 3.150 | 13,115,740 |
| 2024-12-12 | 3.440 | 3.440 | 3.240 | 3.280 | 3.075 | 23,609,270 |
| 2024-12-11 | 3.360 | 3.460 | 3.320 | 3.380 | 3.169 | 12,752,140 |
| 2024-12-09 | 3.380 | 3.420 | 3.300 | 3.340 | 3.132 | 21,961,039 |
| 2024-12-06 | 3.520 | 3.600 | 3.440 | 3.440 | 3.225 | 45,775,781 |
| 2024-12-04 | 3.500 | 3.500 | 3.380 | 3.400 | 3.188 | 21,874,180 |
| 2024-12-03 | 3.260 | 3.600 | 3.260 | 3.480 | 3.263 | 88,805,188 |
| 2024-12-02 | 3.100 | 3.260 | 3.100 | 3.220 | 3.019 | 25,485,410 |
| 2024-11-29 | 3.180 | 3.200 | 3.040 | 3.060 | 2.869 | 23,994,119 |
| 2024-11-28 | 3.140 | 3.180 | 3.100 | 3.180 | 2.982 | 8,303,917 |
| 2024-11-27 | 3.100 | 3.220 | 3.100 | 3.160 | 2.963 | 23,404,551 |
| 2024-11-26 | 3.320 | 3.440 | 3.020 | 3.100 | 2.907 | 47,193,660 |
| 2024-11-25 | 3.420 | 3.460 | 3.300 | 3.320 | 3.113 | 14,231,420 |
| 2024-11-22 | 3.460 | 3.500 | 3.400 | 3.420 | 3.207 | 16,741,020 |
| 2024-11-21 | 3.440 | 3.600 | 3.440 | 3.440 | 3.225 | 23,499,730 |
| 2024-11-20 | 3.520 | 3.540 | 3.440 | 3.500 | 3.282 | 17,233,779 |
| 2024-11-19 | 3.380 | 3.620 | 3.380 | 3.520 | 3.301 | 69,803,266 |
| 2024-11-18 | 3.360 | 3.460 | 3.320 | 3.360 | 3.150 | 22,495,570 |
| 2024-11-15 | 3.380 | 3.400 | 3.240 | 3.360 | 3.150 | 24,597,061 |
| 2024-11-14 | 3.200 | 3.440 | 3.120 | 3.400 | 3.188 | 48,427,238 |
| 2024-11-13 | 3.260 | 3.320 | 3.180 | 3.200 | 3.000 | 17,894,750 |
| 2024-11-12 | 3.200 | 3.280 | 3.160 | 3.280 | 3.075 | 20,657,020 |
| 2024-11-11 | 3.400 | 3.400 | 3.200 | 3.220 | 3.019 | 34,194,422 |
| 2024-11-08 | 3.420 | 3.460 | 3.360 | 3.420 | 3.207 | 33,312,699 |
| 2024-11-07 | 3.200 | 3.540 | 3.160 | 3.460 | 3.244 | 105,897,695 |
| 2024-11-06 | 3.160 | 3.280 | 3.120 | 3.160 | 2.963 | 35,221,199 |
| 2024-11-05 | 3.040 | 3.160 | 3.040 | 3.120 | 2.925 | 15,036,060 |
| 2024-11-04 | 3.080 | 3.100 | 3.000 | 3.040 | 2.850 | 22,373,029 |
| 2024-11-01 | 3.300 | 3.400 | 2.880 | 3.020 | 2.832 | 73,084,516 |
| 2024-10-31 | 3.260 | 3.320 | 3.240 | 3.300 | 3.094 | 22,302,461 |
| 2024-10-30 | 3.160 | 3.300 | 3.160 | 3.300 | 3.094 | 48,225,930 |
| 2024-10-29 | 3.200 | 3.220 | 3.120 | 3.140 | 2.944 | 31,193,080 |
| 2024-10-28 | 3.120 | 3.240 | 3.100 | 3.160 | 2.963 | 31,510,801 |
| 2024-10-25 | 3.180 | 3.240 | 3.080 | 3.120 | 2.925 | 32,644,910 |
| 2024-10-24 | 3.020 | 3.280 | 3.020 | 3.220 | 3.019 | 91,126,562 |
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.