Advanced Information Technology PCL (BKK:AIT)
Thailand · Delayed Price · Currency is THB 4.900
+0.020 (0.41%)
Jul 24, 2026, 4:35 PM ICT
BKK:AIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | 0.41% | 411,887 |
| Jul 23, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | 0.41% | 492,169 |
| Jul 22, 2026 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -1.62% | 1,824,763 |
| Jul 21, 2026 | 4.90 | 4.96 | 4.90 | 4.94 | 4.94 | 0.41% | 728,928 |
| Jul 20, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | - | 677,189 |
| Jul 17, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.92 | -0.81% | 1,068,882 |
| Jul 16, 2026 | 4.92 | 4.96 | 4.90 | 4.96 | 4.96 | 1.22% | 666,534 |
| Jul 15, 2026 | 4.92 | 4.96 | 4.90 | 4.90 | 4.90 | - | 709,664 |
| Jul 14, 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | -0.81% | 1,666,309 |
| Jul 13, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 2.49% | 3,260,350 |
| Jul 10, 2026 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | 0.42% | 697,140 |
| Jul 9, 2026 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | 0.42% | 693,308 |
| Jul 8, 2026 | 4.80 | 4.82 | 4.76 | 4.78 | 4.78 | -0.42% | 568,819 |
| Jul 7, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | 483,252 |
| Jul 6, 2026 | 4.80 | 4.84 | 4.76 | 4.82 | 4.82 | 0.84% | 881,516 |
| Jul 3, 2026 | 4.74 | 4.80 | 4.74 | 4.78 | 4.78 | 0.84% | 744,543 |
| Jul 2, 2026 | 4.72 | 4.74 | 4.70 | 4.74 | 4.74 | 0.85% | 683,140 |
| Jul 1, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | - | 427,399 |
| Jun 30, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | - | 622,768 |
| Jun 29, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | - | 1,291,101 |
| Jun 26, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | 0.43% | 834,693 |
| Jun 25, 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | 590,376 |
| Jun 24, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 335,402 |
| Jun 23, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | -0.42% | 738,947 |
| Jun 22, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 370,989 |
| Jun 19, 2026 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | -0.42% | 508,117 |
| Jun 18, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | - | 416,627 |
| Jun 17, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 374,639 |
| Jun 16, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | - | 267,432 |
| Jun 15, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 170,217 |
| Jun 12, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 355,217 |
| Jun 11, 2026 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | 0.43% | 130,525 |
| Jun 10, 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | 327,912 |
| Jun 9, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | - | 291,671 |
| Jun 8, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 588,282 |
| Jun 5, 2026 | 4.74 | 4.76 | 4.70 | 4.72 | 4.72 | - | 678,093 |
| Jun 4, 2026 | 4.72 | 4.82 | 4.68 | 4.72 | 4.72 | - | 2,939,446 |
| Jun 2, 2026 | 4.68 | 4.76 | 4.68 | 4.72 | 4.72 | 0.85% | 1,343,765 |
| May 29, 2026 | 4.70 | 4.72 | 4.66 | 4.68 | 4.68 | - | 1,713,111 |
| May 28, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | - | 580,174 |
| May 27, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | - | 542,771 |
| May 26, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | - | 648,890 |
| May 25, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | - | 743,206 |
| May 22, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | - | 662,776 |
| May 21, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | -0.85% | 932,687 |
| May 20, 2026 | 4.68 | 4.72 | 4.66 | 4.72 | 4.72 | 0.85% | 916,330 |
| May 19, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.85% | 235,361 |
| May 18, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 492,239 |
| May 15, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | - | 660,503 |
| May 14, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | - | 261,341 |