Advanced Information Technology PCL (BKK:AIT)
Thailand · Delayed Price · Currency is THB 4.800
0.00 (0.00%)
Sep 2, 2026, 4:37 PM ICT
BKK:AIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | - | 878,948 |
| Sep 1, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | 500,880 |
| Aug 31, 2026 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | - | 603,781 |
| Aug 28, 2026 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.41% | 327,470 |
| Aug 27, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - | 210,400 |
| Aug 26, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 485,532 |
| Aug 25, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 403,593 |
| Aug 24, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 227,705 |
| Aug 21, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | 357,447 |
| Aug 20, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.21% | 1,966,096 |
| Aug 19, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.81 | - | 1,642,365 |
| Aug 18, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.81 | - | 1,142,155 |
| Aug 17, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.81 | - | 893,713 |
| Aug 14, 2026 | 4.98 | 4.98 | 4.92 | 4.96 | 4.81 | -0.40% | 1,483,940 |
| Aug 13, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.83 | 0.40% | 477,845 |
| Aug 11, 2026 | 4.96 | 4.96 | 4.92 | 4.96 | 4.81 | - | 574,455 |
| Aug 10, 2026 | 4.96 | 4.98 | 4.92 | 4.96 | 4.81 | - | 603,264 |
| Aug 7, 2026 | 4.94 | 4.98 | 4.94 | 4.96 | 4.81 | 1.22% | 603,926 |
| Aug 6, 2026 | 4.94 | 4.96 | 4.90 | 4.90 | 4.75 | -1.21% | 537,123 |
| Aug 5, 2026 | 4.96 | 4.98 | 4.92 | 4.96 | 4.81 | - | 396,681 |
| Aug 4, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.81 | - | 657,110 |
| Aug 3, 2026 | 4.92 | 4.98 | 4.92 | 4.96 | 4.81 | 0.81% | 1,176,391 |
| Jul 31, 2026 | 4.94 | 4.96 | 4.90 | 4.92 | 4.77 | - | 1,234,804 |
| Jul 30, 2026 | 4.88 | 4.96 | 4.84 | 4.92 | 4.77 | 0.82% | 1,653,552 |
| Jul 27, 2026 | 4.90 | 4.92 | 4.88 | 4.88 | 4.73 | -0.41% | 387,612 |
| Jul 24, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.75 | 0.41% | 411,887 |
| Jul 23, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.73 | 0.41% | 492,169 |
| Jul 22, 2026 | 4.94 | 4.94 | 4.86 | 4.86 | 4.71 | -1.62% | 1,824,763 |
| Jul 21, 2026 | 4.90 | 4.96 | 4.90 | 4.94 | 4.79 | 0.41% | 728,928 |
| Jul 20, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.77 | - | 677,189 |
| Jul 17, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.77 | -0.81% | 1,068,882 |
| Jul 16, 2026 | 4.92 | 4.96 | 4.90 | 4.96 | 4.81 | 1.22% | 666,534 |
| Jul 15, 2026 | 4.92 | 4.96 | 4.90 | 4.90 | 4.75 | - | 709,664 |
| Jul 14, 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 4.75 | -0.81% | 1,666,309 |
| Jul 13, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.79 | 2.49% | 3,260,350 |
| Jul 10, 2026 | 4.82 | 4.84 | 4.80 | 4.82 | 4.67 | 0.42% | 697,140 |
| Jul 9, 2026 | 4.78 | 4.82 | 4.76 | 4.80 | 4.65 | 0.42% | 693,308 |
| Jul 8, 2026 | 4.80 | 4.82 | 4.76 | 4.78 | 4.64 | -0.42% | 568,819 |
| Jul 7, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.65 | -0.41% | 483,252 |
| Jul 6, 2026 | 4.80 | 4.84 | 4.76 | 4.82 | 4.67 | 0.84% | 881,516 |
| Jul 3, 2026 | 4.74 | 4.80 | 4.74 | 4.78 | 4.64 | 0.84% | 744,543 |
| Jul 2, 2026 | 4.72 | 4.74 | 4.70 | 4.74 | 4.60 | 0.85% | 683,140 |
| Jul 1, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.56 | - | 427,399 |
| Jun 30, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.56 | - | 622,768 |
| Jun 29, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.56 | - | 1,291,101 |
| Jun 26, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.56 | 0.43% | 834,693 |
| Jun 25, 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 4.54 | -0.43% | 590,376 |
| Jun 24, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.56 | - | 335,402 |
| Jun 23, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.56 | -0.42% | 738,947 |
| Jun 22, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.58 | 0.43% | 370,989 |