Advanced Information Technology PCL (BKK:AIT)
Thailand · Delayed Price · Currency is THB 4.860
+0.020 (0.41%)
Oct 8, 2025, 4:39 PM ICT
BKK:AIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 543,764 |
| 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 |
| Sep 5, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 594,123 |
| Sep 4, 2025 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | 0.81% | 1,269,396 |
| Sep 3, 2025 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 538,638 |
| Sep 2, 2025 | 4.90 | 5.00 | 4.88 | 4.98 | 4.98 | 2.05% | 673,622 |
| Sep 1, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | - | 294,238 |
| Aug 29, 2025 | 4.88 | 4.92 | 4.88 | 4.88 | 4.88 | -0.41% | 471,014 |
| Aug 28, 2025 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 0.82% | 500,415 |
| Aug 27, 2025 | 4.92 | 4.94 | 4.86 | 4.86 | 4.86 | -1.22% | 1,063,082 |
| Aug 26, 2025 | 4.92 | 4.98 | 4.90 | 4.92 | 4.92 | - | 718,263 |
| Aug 25, 2025 | 4.88 | 4.96 | 4.88 | 4.92 | 4.92 | 0.41% | 1,362,719 |
| Aug 22, 2025 | 4.86 | 4.92 | 4.84 | 4.90 | 4.90 | 0.41% | 1,325,910 |
| Aug 21, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -3.37% | 1,634,016 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 4.90 | -0.98% | 1,419,233 |
| Aug 19, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 4.95 | 0.99% | 494,513 |
| Aug 18, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 4.90 | - | 1,521,143 |
| Aug 15, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.90 | - | 1,019,733 |
| Aug 14, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 4.90 | -0.98% | 1,197,025 |
| Aug 13, 2025 | 5.15 | 5.20 | 5.05 | 5.10 | 4.95 | -1.92% | 1,507,192 |
| Aug 8, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.05 | 0.97% | 725,812 |
| Aug 7, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.00 | 0.98% | 523,866 |
| Aug 6, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 4.95 | -0.97% | 1,215,410 |
| Aug 5, 2025 | 5.20 | 5.20 | 5.05 | 5.15 | 5.00 | - | 2,555,825 |
| Aug 4, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.00 | - | 1,690,603 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.00 | -1.90% | 2,140,404 |
| Jul 31, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.09 | - | 1,462,107 |
| Jul 30, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.09 | -0.94% | 975,005 |
| Jul 29, 2025 | 5.15 | 5.30 | 5.10 | 5.30 | 5.14 | 3.92% | 3,136,867 |