Infraset Public Company Limited historical data

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

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
2026-09-17	4.440	4.560	4.440	4.520	4.520	3,435,797
2026-09-16	4.440	4.480	4.400	4.420	4.420	4,550,998
2026-09-15	4.500	4.520	4.420	4.420	4.420	7,044,701
2026-09-14	4.400	4.600	4.400	4.480	4.480	9,012,398
2026-09-11	4.340	4.480	4.340	4.400	4.400	4,519,705
2026-09-10	4.560	4.580	4.400	4.420	4.420	6,963,525
2026-09-09	4.540	4.620	4.540	4.560	4.560	4,718,977
2026-09-08	4.540	4.600	4.520	4.540	4.540	3,500,298
2026-09-07	4.520	4.560	4.500	4.540	4.540	3,532,916
2026-09-04	4.580	4.660	4.500	4.540	4.540	7,019,669
2026-09-03	4.540	4.600	4.480	4.520	4.520	6,744,236
2026-09-02	4.520	4.600	4.480	4.480	4.480	7,542,652
2026-09-01	4.780	4.780	4.520	4.540	4.540	14,367,867
2026-08-31	4.820	4.840	4.760	4.780	4.780	6,276,587
2026-08-28	5.000	5.000	4.820	4.840	4.840	8,934,919
2026-08-27	4.880	5.050	4.880	4.980	4.980	14,057,005
2026-08-26	4.740	4.900	4.740	4.840	4.840	5,853,664
2026-08-25	4.800	4.820	4.720	4.740	4.740	7,051,596
2026-08-24	5.100	5.100	4.800	4.820	4.770	23,437,863
2026-08-21	4.880	5.200	4.880	5.100	5.047	24,818,141
2026-08-20	5.050	5.050	4.840	4.860	4.810	12,473,491
2026-08-19	4.960	5.050	4.900	5.000	4.948	14,386,114
2026-08-18	4.700	5.050	4.660	5.000	4.948	32,720,199
2026-08-17	4.460	4.740	4.420	4.720	4.671	23,419,885
2026-08-14	4.560	4.560	4.440	4.460	4.414	7,891,275
2026-08-13	4.580	4.600	4.440	4.540	4.493	8,973,300
2026-08-11	4.480	4.660	4.480	4.500	4.453	9,345,323
2026-08-10	4.520	4.560	4.420	4.480	4.434	4,442,697
2026-08-07	4.560	4.580	4.460	4.500	4.453	3,797,528
2026-08-06	4.560	4.660	4.540	4.580	4.533	4,992,168
2026-08-05	4.640	4.660	4.540	4.560	4.513	6,955,198
2026-08-04	4.640	4.720	4.540	4.540	4.493	7,593,541
2026-08-03	4.620	4.660	4.540	4.600	4.552	5,724,489
2026-07-31	4.520	4.700	4.520	4.620	4.572	8,790,969
2026-07-30	4.480	4.500	4.320	4.500	4.453	12,169,623
2026-07-27	4.620	4.660	4.400	4.500	4.453	14,871,501
2026-07-24	4.600	4.720	4.600	4.620	4.572	6,931,980
2026-07-23	4.760	4.760	4.580	4.600	4.552	8,948,998
2026-07-22	4.800	4.800	4.640	4.720	4.671	12,579,132
2026-07-21	4.800	4.840	4.720	4.760	4.711	7,793,899
2026-07-20	4.740	4.840	4.720	4.780	4.730	9,480,011

Page 1 of 4 · 240 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.