Advanced Information Technology PCL (BKK:AIT)
Thailand · Delayed Price · Currency is THB 4.680
0.00 (0.00%)
May 25, 2026, 12:23 PM ICT
BKK:AIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | - | 443,778 |
| May 12, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | - | 480,710 |
| May 11, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | 356,167 |
| May 8, 2026 | 4.72 | 4.74 | 4.70 | 4.72 | 4.72 | 0.43% | 411,839 |
| May 7, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 193,831 |
| May 6, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 0.85% | 378,550 |
| May 5, 2026 | 4.72 | 4.74 | 4.68 | 4.68 | 4.68 | -0.85% | 1,026,761 |
| Apr 30, 2026 | 4.70 | 4.74 | 4.70 | 4.72 | 4.72 | 0.43% | 173,637 |
| Apr 29, 2026 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | - | 229,012 |
| Apr 28, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | - | 304,021 |
| Apr 27, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | - | 281,771 |
| Apr 24, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 460,827 |
| Apr 23, 2026 | 4.66 | 4.70 | 4.66 | 4.68 | 4.68 | - | 543,085 |
| Apr 22, 2026 | 4.64 | 4.70 | 4.64 | 4.68 | 4.68 | 0.21% | 1,637,153 |
| Apr 21, 2026 | 4.86 | 4.88 | 4.84 | 4.88 | 4.67 | 0.41% | 2,250,868 |
| Apr 20, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.65 | -0.41% | 458,830 |
| Apr 17, 2026 | 4.86 | 4.88 | 4.84 | 4.88 | 4.67 | 0.41% | 494,703 |
| Apr 16, 2026 | 4.86 | 4.88 | 4.84 | 4.86 | 4.65 | - | 718,724 |
| Apr 10, 2026 | 4.84 | 4.86 | 4.82 | 4.86 | 4.65 | 0.41% | 548,051 |
| Apr 9, 2026 | 4.84 | 4.88 | 4.82 | 4.84 | 4.63 | - | 384,229 |
| Apr 8, 2026 | 4.84 | 4.86 | 4.82 | 4.84 | 4.63 | 0.41% | 293,040 |
| Apr 7, 2026 | 4.84 | 4.84 | 4.80 | 4.82 | 4.61 | - | 306,485 |
| Apr 3, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.61 | -0.41% | 222,005 |
| Apr 2, 2026 | 4.86 | 4.86 | 4.80 | 4.84 | 4.63 | 0.41% | 417,666 |
| Apr 1, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.61 | -0.82% | 866,501 |
| Mar 31, 2026 | 4.86 | 4.88 | 4.84 | 4.86 | 4.65 | - | 252,109 |
| Mar 30, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.65 | -0.41% | 344,560 |
| Mar 27, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.67 | 1.24% | 240,820 |
| Mar 26, 2026 | 4.84 | 4.86 | 4.80 | 4.82 | 4.61 | -0.41% | 464,552 |
| Mar 25, 2026 | 4.82 | 4.88 | 4.82 | 4.84 | 4.63 | 0.41% | 324,590 |
| Mar 24, 2026 | 4.80 | 4.84 | 4.80 | 4.82 | 4.61 | 0.84% | 348,177 |
| Mar 23, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.57 | -1.65% | 940,230 |
| Mar 20, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.65 | 0.83% | 207,200 |
| Mar 19, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.61 | -1.23% | 808,471 |
| Mar 18, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.67 | - | 447,286 |
| Mar 17, 2026 | 4.86 | 4.90 | 4.84 | 4.88 | 4.67 | 0.41% | 649,501 |
| Mar 16, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.65 | 0.41% | 302,879 |
| Mar 13, 2026 | 4.82 | 4.86 | 4.82 | 4.84 | 4.63 | 0.41% | 460,381 |
| Mar 12, 2026 | 4.84 | 4.86 | 4.80 | 4.82 | 4.61 | -0.41% | 1,154,683 |
| Mar 11, 2026 | 4.86 | 4.90 | 4.82 | 4.84 | 4.63 | -0.41% | 1,091,685 |
| Mar 10, 2026 | 4.84 | 4.90 | 4.84 | 4.86 | 4.65 | 0.41% | 207,118 |
| Mar 9, 2026 | 4.80 | 4.86 | 4.74 | 4.84 | 4.63 | -0.82% | 989,534 |
| Mar 6, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.67 | - | 380,740 |