Infraset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.960	2.980	2.880	2.920	2.738	11,369,530
2024-10-21	2.840	3.040	2.840	2.980	2.794	21,277,260
2024-10-18	2.940	2.960	2.820	2.840	2.663	14,402,920
2024-10-17	2.920	3.040	2.880	2.960	2.775	21,655,230
2024-10-16	2.740	2.960	2.740	2.900	2.719	17,806,850
2024-10-15	3.040	3.080	2.700	2.760	2.588	36,753,488
2024-10-11	3.100	3.120	2.960	3.040	2.850	45,393,113
2024-10-10	2.920	3.180	2.880	3.120	2.925	54,552,488
2024-10-09	2.980	3.020	2.860	2.900	2.719	20,786,779
2024-10-08	2.960	3.020	2.880	2.960	2.775	29,377,801
2024-10-07	2.820	3.000	2.800	2.980	2.794	43,766,922
2024-10-04	2.860	2.920	2.700	2.780	2.607	31,398,900
2024-10-03	2.820	3.040	2.780	2.880	2.700	65,856,352
2024-10-02	2.560	3.140	2.540	2.920	2.738	211,995,594
2024-10-01	2.560	2.680	2.540	2.560	2.400	48,236,680
2024-09-30	2.260	2.300	2.240	2.280	2.138	1,039,615
2024-09-27	2.260	2.320	2.260	2.260	2.119	1,637,860
2024-09-26	2.340	2.340	2.260	2.260	2.119	4,223,869
2024-09-25	2.360	2.400	2.300	2.300	2.157	1,918,008
2024-09-24	2.360	2.380	2.340	2.360	2.213	918,202
2024-09-23	2.440	2.440	2.340	2.360	2.213	4,368,105
2024-09-20	2.440	2.460	2.400	2.420	2.269	2,613,501
2024-09-19	2.400	2.440	2.380	2.420	2.269	3,176,542
2024-09-18	2.400	2.400	2.360	2.400	2.250	1,021,821
2024-09-17	2.440	2.440	2.380	2.400	2.250	3,659,820
2024-09-16	2.360	2.420	2.340	2.420	2.269	4,775,291
2024-09-13	2.340	2.360	2.320	2.340	2.194	1,428,610
2024-09-12	2.300	2.320	2.280	2.320	2.175	1,137,211
2024-09-11	2.380	2.380	2.260	2.280	2.138	3,699,530
2024-09-10	2.400	2.400	2.340	2.380	2.232	1,895,349
2024-09-09	2.420	2.420	2.340	2.360	2.213	2,314,000
2024-09-06	2.420	2.420	2.380	2.380	2.232	3,619,160
2024-09-05	2.360	2.400	2.340	2.400	2.250	7,473,364
2024-09-04	2.280	2.320	2.280	2.300	2.157	1,391,206
2024-09-03	2.300	2.340	2.300	2.320	2.175	2,037,107
2024-09-02	2.300	2.360	2.280	2.300	2.157	2,317,562
2024-08-30	2.260	2.320	2.260	2.260	2.119	1,194,626
2024-08-29	2.340	2.340	2.260	2.260	2.119	3,241,304
2024-08-28	2.300	2.400	2.260	2.340	2.194	9,524,795
2024-08-27	2.280	2.300	2.240	2.260	2.119	2,147,300
2024-08-26	2.280	2.280	2.240	2.280	2.138	2,932,900
2024-08-23	2.180	2.280	2.180	2.280	2.138	3,744,212
2024-08-22	2.220	2.220	2.180	2.180	2.044	2,280,622
2024-08-21	2.240	2.240	2.200	2.220	2.082	4,005,011
2024-08-20	2.220	2.280	2.160	2.260	2.119	5,965,748
2024-08-19	2.200	2.220	2.140	2.200	2.063	2,430,886
2024-08-16	2.120	2.200	2.120	2.160	2.025	2,704,603
2024-08-15	2.160	2.160	2.080	2.120	1.988	1,805,500
2024-08-14	2.120	2.180	2.100	2.140	2.007	2,932,600
2024-08-13	2.040	2.120	2.040	2.120	1.988	1,507,850
2024-08-09	2.140	2.180	2.040	2.040	1.913	6,831,711
2024-08-08	2.140	2.160	2.120	2.140	2.007	2,035,903
2024-08-07	2.060	2.160	2.020	2.160	2.025	7,766,168
2024-08-06	2.140	2.140	2.060	2.080	1.950	3,124,720
2024-08-05	2.200	2.220	2.100	2.100	1.969	9,658,584
2024-08-02	2.340	2.340	2.280	2.280	2.138	4,702,102
2024-08-01	2.440	2.440	2.320	2.320	2.175	5,120,310
2024-07-31	2.460	2.460	2.380	2.400	2.250	5,708,711
2024-07-30	2.340	2.460	2.320	2.460	2.307	7,378,681
2024-07-26	2.320	2.360	2.300	2.340	2.194	2,202,799

← NewerPage 9 of 21 · 1,215 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.