Advanced Information Technology PCL (BKK:AIT)
Thailand · Delayed Price · Currency is THB 4.680
-0.020 (-0.43%)
Nov 2, 2026, 4:39 PM ICT
BKK:AIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | 374,430 |
| Oct 30, 2026 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | 237,633 |
| Oct 29, 2026 | 4.74 | 4.76 | 4.70 | 4.72 | 4.72 | -0.42% | 1,049,402 |
| Oct 28, 2026 | 4.76 | 4.78 | 4.72 | 4.74 | 4.74 | -0.42% | 281,003 |
| Oct 27, 2026 | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | - | 1,073,968 |
| Oct 26, 2026 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | - | 312,161 |
| Oct 22, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | - | 136,600 |
| Oct 21, 2026 | 4.76 | 4.76 | 4.72 | 4.76 | 4.76 | - | 457,501 |
| Oct 20, 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | - | 137,440 |
| Oct 19, 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | - | 272,028 |
| Oct 15, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | - | 221,200 |
| Oct 14, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | - | 753,446 |
| Oct 12, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | - | 519,297 |
| Oct 9, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.42% | 391,500 |
| Oct 8, 2026 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | - | 329,480 |
| Oct 7, 2026 | 4.78 | 4.78 | 4.74 | 4.78 | 4.78 | - | 476,010 |
| Oct 6, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | - | 197,301 |
| Oct 5, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | - | 307,700 |
| Oct 2, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | - | 487,638 |
| Oct 1, 2026 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | - | 296,100 |
| Sep 30, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | 820,829 |
| Sep 29, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 43,006 |
| Sep 28, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -0.83% | 276,124 |
| Sep 25, 2026 | 4.80 | 4.84 | 4.78 | 4.82 | 4.82 | 0.42% | 397,741 |
| Sep 24, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | 229,911 |
| Sep 23, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 311,762 |
| Sep 22, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | - | 388,044 |
| Sep 21, 2026 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | 0.42% | 547,170 |
| Sep 18, 2026 | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | - | 282,259 |
| Sep 17, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | - | 634,730 |
| Sep 16, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | 833,901 |
| Sep 15, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 99,205 |
| Sep 14, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 371,098 |
| Sep 11, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | - | 97,033 |
| Sep 10, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | - | 202,156 |
| Sep 9, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 146,205 |
| Sep 8, 2026 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | 0.42% | 413,232 |
| Sep 7, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | 203,940 |
| Sep 4, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 358,331 |
| Sep 3, 2026 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | 0.42% | 427,732 |
| 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 |