Advanced Information Technology PCL (BKK:AIT)
Thailand · Delayed Price · Currency is THB 4.860
+0.020 (0.41%)
Dec 30, 2025, 4:39 PM ICT
BKK:AIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 284,039 |
| Dec 29, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 124,680 |
| Dec 26, 2025 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | - | 178,522 |
| Dec 25, 2025 | 4.88 | 4.88 | 4.80 | 4.86 | 4.86 | - | 1,155,662 |
| Dec 24, 2025 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 362,855 |
| Dec 23, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 286,763 |
| Dec 22, 2025 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | 447,356 |
| Dec 19, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 365,060 |
| Dec 18, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 420,135 |
| Dec 17, 2025 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 308,450 |
| Dec 16, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 429,958 |
| Dec 15, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 160,465 |
| Dec 12, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 269,002 |
| Dec 11, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 272,252 |
| Dec 9, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | - | 492,920 |
| Dec 8, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | 0.41% | 376,455 |
| Dec 4, 2025 | 4.84 | 4.86 | 4.82 | 4.82 | 4.82 | -0.41% | 669,380 |
| Dec 3, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 541,242 |
| Dec 2, 2025 | 4.84 | 4.86 | 4.84 | 4.84 | 4.84 | 0.41% | 173,700 |
| Dec 1, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | 818,571 |
| Nov 28, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | 213,871 |
| Nov 27, 2025 | 4.84 | 4.88 | 4.84 | 4.84 | 4.84 | - | 272,022 |
| Nov 26, 2025 | 4.88 | 4.88 | 4.82 | 4.84 | 4.84 | - | 599,807 |
| Nov 25, 2025 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | -0.41% | 300,024 |
| Nov 24, 2025 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | 0.41% | 384,502 |
| Nov 21, 2025 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | -0.41% | 812,895 |
| Nov 20, 2025 | 4.82 | 4.88 | 4.82 | 4.86 | 4.86 | - | 319,451 |
| Nov 19, 2025 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 486,002 |
| 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 |