Infraset Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.180	4.220	4.120	4.140	4.140	7,669,006
2026-10-21	4.340	4.380	4.120	4.220	4.220	13,470,828
2026-10-20	4.400	4.440	4.280	4.320	4.320	11,585,812
2026-10-19	4.520	4.600	4.400	4.400	4.400	10,623,939
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

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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