Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 333.00 | 337.00 | 332.00 | 336.00 | 336.00 | 3,495,096 |
| 2026-10-21 | 333.00 | 335.00 | 328.00 | 335.00 | 335.00 | 6,237,110 |
| 2026-10-20 | 334.00 | 336.00 | 330.00 | 332.00 | 332.00 | 5,841,365 |
| 2026-10-19 | 336.00 | 337.00 | 332.00 | 334.00 | 334.00 | 5,336,799 |
| 2026-10-15 | 331.00 | 334.00 | 330.00 | 334.00 | 334.00 | 5,558,855 |
| 2026-10-14 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 7,157,383 |
| 2026-10-12 | 337.00 | 337.00 | 331.00 | 332.00 | 332.00 | 4,503,800 |
| 2026-10-09 | 335.00 | 337.00 | 333.00 | 334.00 | 334.00 | 4,726,951 |
| 2026-10-08 | 336.00 | 339.00 | 333.00 | 335.00 | 335.00 | 8,889,210 |
| 2026-10-07 | 339.00 | 339.00 | 334.00 | 339.00 | 339.00 | 6,777,583 |
| 2026-10-06 | 345.00 | 346.00 | 340.00 | 341.00 | 341.00 | 5,569,807 |
| 2026-10-05 | 345.00 | 347.00 | 343.00 | 344.00 | 344.00 | 3,268,047 |
| 2026-10-02 | 344.00 | 347.00 | 343.00 | 345.00 | 345.00 | 3,888,954 |
| 2026-10-01 | 342.00 | 346.00 | 340.00 | 345.00 | 345.00 | 4,943,568 |
| 2026-09-30 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | 9,563,300 |
| 2026-09-29 | 347.00 | 352.00 | 346.00 | 349.00 | 349.00 | 9,014,200 |
| 2026-09-28 | 348.00 | 349.00 | 346.00 | 347.00 | 347.00 | 4,058,400 |
| 2026-09-25 | 344.00 | 348.00 | 343.00 | 345.00 | 345.00 | 4,474,128 |
| 2026-09-24 | 346.00 | 347.00 | 343.00 | 345.00 | 345.00 | 8,545,071 |
| 2026-09-23 | 350.00 | 351.00 | 345.00 | 347.00 | 347.00 | 4,579,797 |
| 2026-09-22 | 349.00 | 351.00 | 348.00 | 351.00 | 351.00 | 5,145,523 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 8.6900 THB |
| 2026-02-27 | 19.0000 THB |
| 2025-08-19 | 6.8900 THB |
| 2025-02-20 | 5.7400 THB |
| 2024-08-19 | 4.8700 THB |
| 2024-02-19 | 4.6100 THB |
| 2023-08-18 | 4.0000 THB |
| 2023-02-22 | 4.2400 THB |
| 2022-08-19 | 3.4500 THB |
| 2022-02-18 | 4.2400 THB |
| 2021-08-16 | 3.4500 THB |
| 2021-02-19 | 3.6800 THB |
| 2020-08-19 | 3.2400 THB |
| 2020-02-19 | 3.5600 THB |
| 2019-08-16 | 3.7800 THB |
| 2019-02-20 | 3.3000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.