Advanced Information Technology PCL (BKK:AIT)
Thailand · Delayed Price · Currency is THB 4.860
+0.020 (0.41%)
Nov 19, 2025, 3:51 PM ICT
BKK:AIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -0.41% | 354,920 |
| Nov 17, 2025 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | -0.41% | 367,231 |
| Nov 14, 2025 | 4.90 | 4.92 | 4.86 | 4.88 | 4.88 | -0.41% | 604,410 |
| Nov 13, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | - | 591,075 |
| Nov 12, 2025 | 4.90 | 4.92 | 4.88 | 4.90 | 4.90 | 0.41% | 579,551 |
| Nov 11, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | - | 549,401 |
| Nov 10, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 0.83% | 366,796 |
| Nov 7, 2025 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | - | 384,554 |
| Nov 6, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | - | 199,922 |
| Nov 5, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 422,682 |
| Nov 4, 2025 | 4.86 | 4.86 | 4.82 | 4.86 | 4.86 | 0.83% | 160,104 |
| Nov 3, 2025 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | - | 353,982 |
| Oct 31, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | - | 147,491 |
| Oct 30, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | 362,645 |
| Oct 29, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | 0.41% | 162,832 |
| Oct 28, 2025 | 4.82 | 4.86 | 4.82 | 4.82 | 4.82 | -0.41% | 243,770 |
| Oct 27, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | 0.41% | 355,550 |
| Oct 24, 2025 | 4.84 | 4.86 | 4.82 | 4.82 | 4.82 | -0.41% | 283,308 |
| Oct 22, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 188,777 |
| Oct 21, 2025 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | 0.41% | 238,055 |
| Oct 20, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | - | 238,884 |
| Oct 17, 2025 | 4.84 | 4.86 | 4.80 | 4.82 | 4.82 | -0.41% | 1,030,341 |
| Oct 16, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - | 375,572 |
| Oct 15, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 335,236 |
| Oct 14, 2025 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | -0.41% | 397,636 |
| Oct 10, 2025 | 4.90 | 4.90 | 4.84 | 4.88 | 4.88 | 0.83% | 228,473 |
| Oct 9, 2025 | 4.84 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 496,020 |
| Oct 8, 2025 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | 0.41% | 319,149 |
| Oct 7, 2025 | 4.84 | 4.86 | 4.84 | 4.84 | 4.84 | - | 390,600 |
| Oct 6, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | - | 336,575 |
| Oct 3, 2025 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -0.41% | 796,811 |
| Oct 2, 2025 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | -0.41% | 514,638 |
| Oct 1, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | -0.41% | 238,364 |
| Sep 30, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.41% | 404,256 |
| Sep 29, 2025 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | - | 271,943 |
| Sep 26, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | 285,540 |
| Sep 25, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | - | 1,591,056 |
| Sep 24, 2025 | 4.90 | 4.92 | 4.86 | 4.88 | 4.88 | -0.81% | 1,241,301 |
| Sep 23, 2025 | 4.92 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 550,188 |
| Sep 22, 2025 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | - | 709,521 |
| Sep 19, 2025 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | 950,599 |
| Sep 18, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | - | 323,817 |
| Sep 17, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 403,200 |
| Sep 16, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 898,778 |
| Sep 15, 2025 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | - | 720,527 |
| Sep 12, 2025 | 4.98 | 5.05 | 4.98 | 4.98 | 4.98 | - | 493,611 |
| Sep 11, 2025 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 368,050 |
| Sep 10, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | - | 1,297,520 |
| Sep 9, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 1,028,700 |
| Sep 8, 2025 | 5.05 | 5.10 | 4.96 | 4.98 | 4.98 | -0.40% | 785,383 |