Advanced Information Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.760	4.760	4.740	4.760	4.760	136,600
2026-10-21	4.760	4.760	4.720	4.760	4.760	457,501
2026-10-20	4.760	4.780	4.760	4.760	4.760	137,440
2026-10-19	4.760	4.780	4.760	4.760	4.760	272,028
2026-10-15	4.740	4.760	4.740	4.760	4.760	221,200
2026-10-14	4.760	4.760	4.740	4.760	4.760	753,446
2026-10-12	4.780	4.780	4.760	4.760	4.760	519,297
2026-10-09	4.780	4.780	4.760	4.760	4.760	391,500
2026-10-08	4.760	4.800	4.760	4.780	4.780	329,480
2026-10-07	4.780	4.780	4.740	4.780	4.780	476,010
2026-10-06	4.780	4.800	4.760	4.780	4.780	197,301
2026-10-05	4.800	4.800	4.760	4.780	4.780	307,700
2026-10-02	4.800	4.800	4.760	4.780	4.780	487,638
2026-10-01	4.760	4.800	4.760	4.780	4.780	296,100
2026-09-30	4.800	4.800	4.760	4.780	4.780	820,800
2026-09-29	4.780	4.800	4.780	4.800	4.800	43,000
2026-09-28	4.820	4.820	4.780	4.780	4.780	276,000
2026-09-25	4.800	4.840	4.780	4.820	4.820	397,741
2026-09-24	4.800	4.820	4.800	4.800	4.800	229,911
2026-09-23	4.820	4.820	4.800	4.800	4.800	311,762
2026-09-22	4.800	4.820	4.780	4.800	4.800	388,044
2026-09-21	4.780	4.820	4.760	4.800	4.800	547,170
2026-09-18	4.780	4.780	4.760	4.780	4.780	282,259
2026-09-17	4.780	4.800	4.780	4.780	4.780	634,730
2026-09-16	4.800	4.800	4.760	4.780	4.780	833,901
2026-09-15	4.800	4.800	4.780	4.800	4.800	99,205
2026-09-14	4.800	4.800	4.780	4.780	4.780	371,098
2026-09-11	4.780	4.800	4.780	4.800	4.800	97,033
2026-09-10	4.800	4.820	4.780	4.800	4.800	202,156
2026-09-09	4.820	4.820	4.780	4.800	4.800	146,205
2026-09-08	4.800	4.820	4.780	4.820	4.820	413,232
2026-09-07	4.800	4.820	4.800	4.800	4.800	203,940
2026-09-04	4.820	4.820	4.780	4.800	4.800	358,331
2026-09-03	4.800	4.820	4.780	4.820	4.820	427,732
2026-09-02	4.800	4.820	4.780	4.800	4.800	878,948
2026-09-01	4.840	4.840	4.800	4.800	4.800	500,880
2026-08-31	4.820	4.840	4.800	4.820	4.820	603,781
2026-08-28	4.840	4.840	4.800	4.820	4.820	327,470
2026-08-27	4.820	4.840	4.820	4.840	4.840	210,400
2026-08-26	4.800	4.840	4.800	4.840	4.840	485,532
2026-08-25	4.820	4.820	4.800	4.800	4.800	403,593
2026-08-24	4.800	4.820	4.800	4.820	4.820	227,705
2026-08-21	4.800	4.820	4.800	4.800	4.800	357,447
2026-08-20	4.840	4.840	4.800	4.800	4.800	1,966,096
2026-08-19	4.960	4.960	4.940	4.960	4.810	1,642,365
2026-08-18	4.960	4.960	4.940	4.960	4.810	1,142,155
2026-08-17	4.960	4.960	4.940	4.960	4.810	893,713
2026-08-14	4.980	4.980	4.920	4.960	4.810	1,483,940
2026-08-13	4.960	4.980	4.940	4.980	4.829	477,845
2026-08-11	4.960	4.960	4.920	4.960	4.810	574,455
2026-08-10	4.960	4.980	4.920	4.960	4.810	603,264
2026-08-07	4.940	4.980	4.940	4.960	4.810	603,926
2026-08-06	4.940	4.960	4.900	4.900	4.752	537,123
2026-08-05	4.960	4.980	4.920	4.960	4.810	396,681
2026-08-04	4.980	4.980	4.940	4.960	4.810	657,110
2026-08-03	4.920	4.980	4.920	4.960	4.810	1,176,391
2026-07-31	4.940	4.960	4.900	4.920	4.771	1,234,804
2026-07-30	4.880	4.960	4.840	4.920	4.771	1,653,552
2026-07-27	4.900	4.920	4.880	4.880	4.732	387,612
2026-07-24	4.860	4.900	4.840	4.900	4.752	411,887

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1500 THB
2026-04-22	0.2100 THB
2025-08-21	0.1500 THB
2025-04-18	0.4000 THB
2024-08-22	0.1500 THB
2024-04-22	0.1700 THB
2023-08-24	0.1500 THB
2023-04-20	0.1700 THB
2022-08-25	0.1500 THB
2022-04-21	0.3000 THB
2021-08-24	0.7000 THB
2021-04-20	1.2500 THB
2020-08-24	0.2500 THB
2020-04-10	1.4000 THB
2019-08-22	0.5000 THB
2019-04-22	0.6000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.