Advanced Information Technology PCL (BKK:AIT)
Thailand flag Thailand · Delayed Price · Currency is THB
4.900
+0.020 (0.41%)
Aug 22, 2025, 4:39 PM ICT

BKK:AIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254.864.924.844.904.900.41%1,325,910
Aug 21, 20254.944.944.884.884.88-3.37%1,634,016
Aug 20, 20255.105.105.005.054.90-0.98%1,419,233
Aug 19, 20255.055.105.055.104.950.99%494,513
Aug 18, 20255.055.105.005.054.90-1,521,143
Aug 15, 20255.105.105.055.054.90-1,019,733
Aug 14, 20255.155.155.055.054.90-0.98%1,197,025
Aug 13, 20255.155.205.055.104.95-1.92%1,507,192
Aug 8, 20255.205.205.155.205.050.97%725,812
Aug 7, 20255.105.205.105.155.000.98%523,866
Aug 6, 20255.105.155.055.104.95-0.97%1,215,410
Aug 5, 20255.205.205.055.155.00-2,555,825
Aug 4, 20255.205.205.105.155.00-1,690,603
Aug 1, 20255.255.255.155.155.00-1.90%2,140,404
Jul 31, 20255.255.305.205.255.09-1,462,107
Jul 30, 20255.305.305.255.255.09-0.94%975,005
Jul 29, 20255.155.305.105.305.143.92%3,136,867
Jul 25, 20255.205.205.105.104.95-1.92%2,775,626
Jul 24, 20255.055.205.055.205.052.97%4,372,742
Jul 23, 20255.005.105.005.054.901.41%2,554,630
Jul 22, 20255.055.054.964.984.83-1.39%2,046,209
Jul 21, 20255.055.105.005.054.90-5,746,433
Jul 18, 20254.725.054.725.054.906.99%12,916,153
Jul 17, 20254.744.764.704.724.58-0.42%717,723
Jul 16, 20254.744.744.684.744.60-0.42%1,393,411
Jul 15, 20254.844.844.744.764.62-0.83%1,586,228
Jul 14, 20254.764.844.744.804.661.27%4,183,266
Jul 11, 20254.664.784.664.744.601.72%1,866,157
Jul 9, 20254.724.744.664.664.52-1.27%785,598
Jul 8, 20254.604.764.484.724.581.72%4,130,355
Jul 7, 20254.724.744.644.644.50-1.69%2,156,201
Jul 4, 20254.704.784.644.724.580.85%2,946,578
Jul 3, 20254.504.684.504.684.544.00%4,056,761
Jul 2, 20254.444.504.444.504.371.35%4,925,405
Jul 1, 20254.444.464.424.444.31-1,072,814
Jun 30, 20254.444.464.424.444.31-728,474
Jun 27, 20254.504.504.424.444.31-1.33%1,029,843
Jun 26, 20254.464.504.444.504.371.35%766,527
Jun 25, 20254.404.464.384.444.310.91%881,536
Jun 24, 20254.324.404.324.404.272.33%1,203,731
Jun 23, 20254.364.364.264.304.17-1.83%2,370,276
Jun 20, 20254.364.424.364.384.25-572,404
Jun 19, 20254.504.504.384.384.25-3.10%2,069,914
Jun 18, 20254.564.584.524.524.39-0.88%986,355
Jun 17, 20254.584.604.564.564.420.44%805,603
Jun 16, 20254.584.624.544.544.41-0.87%2,017,530
Jun 13, 20254.604.604.564.584.44-0.43%1,124,785
Jun 12, 20254.624.644.564.604.46-0.43%1,060,048
Jun 11, 20254.644.644.604.624.48-0.43%837,097
Jun 10, 20254.684.724.624.644.50-0.43%1,995,240