Infraset Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.720 | 4.740 | 4.480 | 4.540 | 4.540 | 18,955,265 |
| 2026-10-14 | 4.840 | 4.860 | 4.680 | 4.760 | 4.760 | 13,306,261 |
| 2026-10-12 | 4.920 | 4.920 | 4.800 | 4.840 | 4.840 | 12,676,403 |
| 2026-10-09 | 4.680 | 4.960 | 4.680 | 4.940 | 4.940 | 22,948,654 |
| 2026-10-08 | 4.740 | 4.780 | 4.660 | 4.680 | 4.680 | 3,038,113 |
| 2026-10-07 | 4.760 | 4.820 | 4.700 | 4.720 | 4.720 | 6,663,650 |
| 2026-10-06 | 4.640 | 4.820 | 4.640 | 4.760 | 4.760 | 11,651,248 |
| 2026-10-05 | 4.680 | 4.700 | 4.620 | 4.640 | 4.640 | 2,282,514 |
| 2026-10-02 | 4.640 | 4.700 | 4.600 | 4.680 | 4.680 | 4,438,029 |
| 2026-10-01 | 4.620 | 4.740 | 4.600 | 4.620 | 4.620 | 4,558,058 |
| 2026-09-30 | 4.800 | 4.800 | 4.600 | 4.600 | 4.600 | 13,400,800 |
| 2026-09-29 | 4.820 | 4.920 | 4.780 | 4.800 | 4.800 | 8,424,000 |
| 2026-09-28 | 4.820 | 4.840 | 4.720 | 4.820 | 4.820 | 2,715,500 |
| 2026-09-25 | 4.740 | 4.840 | 4.740 | 4.800 | 4.800 | 3,478,133 |
| 2026-09-24 | 4.840 | 4.860 | 4.740 | 4.740 | 4.740 | 4,077,825 |
| 2026-09-23 | 4.860 | 4.880 | 4.780 | 4.800 | 4.800 | 5,347,134 |
| 2026-09-22 | 4.680 | 4.920 | 4.660 | 4.820 | 4.820 | 19,368,764 |
| 2026-09-21 | 4.680 | 4.700 | 4.580 | 4.620 | 4.620 | 5,048,636 |
| 2026-09-18 | 4.520 | 4.760 | 4.480 | 4.660 | 4.660 | 13,710,214 |
Page 1 of 1 · 19 trading days
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.