Advanced Information Technology PCL (BKK:AIT)
Thailand · Delayed Price · Currency is THB 5.15
-0.10 (-1.90%)
Aug 1, 2025, 4:38 PM ICT
BKK:AIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 1,462,107 |
| Jul 30, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 975,005 |
| Jul 29, 2025 | 5.15 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 3,136,867 |
| Jul 25, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 2,775,626 |
| Jul 24, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 4,372,742 |
| Jul 23, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.41% | 2,554,630 |
| Jul 22, 2025 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -1.39% | 2,046,209 |
| Jul 21, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 5,746,433 |
| Jul 18, 2025 | 4.72 | 5.05 | 4.72 | 5.05 | 5.05 | 6.99% | 12,916,153 |
| Jul 17, 2025 | 4.74 | 4.76 | 4.70 | 4.72 | 4.72 | -0.42% | 717,723 |
| Jul 16, 2025 | 4.74 | 4.74 | 4.68 | 4.74 | 4.74 | -0.42% | 1,393,411 |
| Jul 15, 2025 | 4.84 | 4.84 | 4.74 | 4.76 | 4.76 | -0.83% | 1,586,228 |
| Jul 14, 2025 | 4.76 | 4.84 | 4.74 | 4.80 | 4.80 | 1.27% | 4,183,266 |
| Jul 11, 2025 | 4.66 | 4.78 | 4.66 | 4.74 | 4.74 | 1.72% | 1,866,157 |
| Jul 9, 2025 | 4.72 | 4.74 | 4.66 | 4.66 | 4.66 | -1.27% | 785,598 |
| Jul 8, 2025 | 4.60 | 4.76 | 4.48 | 4.72 | 4.72 | 1.72% | 4,130,355 |
| Jul 7, 2025 | 4.72 | 4.74 | 4.64 | 4.64 | 4.64 | -1.69% | 2,156,201 |
| Jul 4, 2025 | 4.70 | 4.78 | 4.64 | 4.72 | 4.72 | 0.85% | 2,946,578 |
| Jul 3, 2025 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 4.00% | 4,056,761 |
| Jul 2, 2025 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 1.35% | 4,925,405 |
| Jul 1, 2025 | 4.44 | 4.46 | 4.42 | 4.44 | 4.44 | - | 1,072,814 |
| Jun 30, 2025 | 4.44 | 4.46 | 4.42 | 4.44 | 4.44 | - | 728,474 |
| Jun 27, 2025 | 4.50 | 4.50 | 4.42 | 4.44 | 4.44 | -1.33% | 1,029,843 |
| Jun 26, 2025 | 4.46 | 4.50 | 4.44 | 4.50 | 4.50 | 1.35% | 766,527 |
| Jun 25, 2025 | 4.40 | 4.46 | 4.38 | 4.44 | 4.44 | 0.91% | 881,536 |
| Jun 24, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 2.33% | 1,203,731 |
| Jun 23, 2025 | 4.36 | 4.36 | 4.26 | 4.30 | 4.30 | -1.83% | 2,370,276 |
| Jun 20, 2025 | 4.36 | 4.42 | 4.36 | 4.38 | 4.38 | - | 572,404 |
| Jun 19, 2025 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -3.10% | 2,069,914 |
| Jun 18, 2025 | 4.56 | 4.58 | 4.52 | 4.52 | 4.52 | -0.88% | 986,355 |
| Jun 17, 2025 | 4.58 | 4.60 | 4.56 | 4.56 | 4.56 | 0.44% | 805,603 |
| Jun 16, 2025 | 4.58 | 4.62 | 4.54 | 4.54 | 4.54 | -0.87% | 2,017,530 |
| Jun 13, 2025 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | -0.43% | 1,124,785 |
| Jun 12, 2025 | 4.62 | 4.64 | 4.56 | 4.60 | 4.60 | -0.43% | 1,060,048 |
| Jun 11, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -0.43% | 837,097 |
| Jun 10, 2025 | 4.68 | 4.72 | 4.62 | 4.64 | 4.64 | -0.43% | 1,995,240 |
| Jun 9, 2025 | 4.62 | 4.70 | 4.58 | 4.66 | 4.66 | 0.87% | 2,442,733 |
| Jun 6, 2025 | 4.56 | 4.62 | 4.54 | 4.62 | 4.62 | 1.32% | 1,985,919 |
| Jun 5, 2025 | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | - | 1,432,310 |
| Jun 4, 2025 | 4.56 | 4.62 | 4.54 | 4.56 | 4.56 | - | 3,362,354 |
| May 30, 2025 | 4.52 | 4.62 | 4.52 | 4.56 | 4.56 | 0.44% | 3,308,485 |
| May 29, 2025 | 4.56 | 4.58 | 4.50 | 4.54 | 4.54 | - | 1,195,919 |
| May 28, 2025 | 4.54 | 4.58 | 4.50 | 4.54 | 4.54 | - | 1,155,992 |
| May 27, 2025 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | -1.73% | 2,592,640 |
| May 26, 2025 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -0.86% | 1,638,069 |
| May 23, 2025 | 4.60 | 4.72 | 4.50 | 4.66 | 4.66 | 8.37% | 14,661,533 |
| May 22, 2025 | 4.40 | 4.46 | 4.26 | 4.30 | 4.30 | -2.27% | 3,277,641 |
| May 21, 2025 | 4.24 | 4.46 | 4.24 | 4.40 | 4.40 | 4.27% | 3,736,951 |
| May 20, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 531,348 |
| May 19, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 1,218,158 |