Advanced Information Technology PCL (BKK:AIT)
Thailand
· Delayed Price · Currency is THB 4.820
-0.020 (-0.41%)
At close: Dec 4, 2025
BKK:AIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.84 | 4.86 | 4.82 | 4.82 | 4.82 | -0.41% | 669,380 |
| Dec 3, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 541,242 |
| Dec 2, 2025 | 4.84 | 4.86 | 4.84 | 4.84 | 4.84 | 0.41% | 173,700 |
| Dec 1, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | 818,571 |
| Nov 28, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | 213,871 |
| Nov 27, 2025 | 4.84 | 4.88 | 4.84 | 4.84 | 4.84 | - | 272,022 |
| Nov 26, 2025 | 4.88 | 4.88 | 4.82 | 4.84 | 4.84 | - | 599,807 |
| Nov 25, 2025 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | -0.41% | 300,024 |
| Nov 24, 2025 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | 0.41% | 384,502 |
| Nov 21, 2025 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | -0.41% | 812,895 |
| Nov 20, 2025 | 4.82 | 4.88 | 4.82 | 4.86 | 4.86 | - | 319,451 |
| Nov 19, 2025 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 486,002 |
| Nov 18, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -0.41% | 354,920 |
| Nov 17, 2025 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | -0.41% | 367,231 |
| Nov 14, 2025 | 4.90 | 4.92 | 4.86 | 4.88 | 4.88 | -0.41% | 604,410 |
| Nov 13, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | - | 591,075 |
| Nov 12, 2025 | 4.90 | 4.92 | 4.88 | 4.90 | 4.90 | 0.41% | 579,551 |
| Nov 11, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | - | 549,401 |
| Nov 10, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 0.83% | 366,796 |
| Nov 7, 2025 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | - | 384,554 |
| Nov 6, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | - | 199,922 |
| Nov 5, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 422,682 |
| Nov 4, 2025 | 4.86 | 4.86 | 4.82 | 4.86 | 4.86 | 0.83% | 160,104 |
| Nov 3, 2025 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | - | 353,982 |
| Oct 31, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | - | 147,491 |
| Oct 30, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | 362,645 |
| Oct 29, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | 0.41% | 162,832 |
| Oct 28, 2025 | 4.82 | 4.86 | 4.82 | 4.82 | 4.82 | -0.41% | 243,770 |
| Oct 27, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | 0.41% | 355,550 |
| Oct 24, 2025 | 4.84 | 4.86 | 4.82 | 4.82 | 4.82 | -0.41% | 283,308 |
| Oct 22, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 188,777 |
| Oct 21, 2025 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | 0.41% | 238,055 |
| Oct 20, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | - | 238,884 |
| Oct 17, 2025 | 4.84 | 4.86 | 4.80 | 4.82 | 4.82 | -0.41% | 1,030,341 |
| Oct 16, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - | 375,572 |
| Oct 15, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 335,236 |
| Oct 14, 2025 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | -0.41% | 397,636 |
| Oct 10, 2025 | 4.90 | 4.90 | 4.84 | 4.88 | 4.88 | 0.83% | 228,473 |
| Oct 9, 2025 | 4.84 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 496,020 |
| Oct 8, 2025 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | 0.41% | 319,149 |
| Oct 7, 2025 | 4.84 | 4.86 | 4.84 | 4.84 | 4.84 | - | 390,600 |
| Oct 6, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | - | 336,575 |
| Oct 3, 2025 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -0.41% | 796,811 |
| Oct 2, 2025 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | -0.41% | 514,638 |
| Oct 1, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | -0.41% | 238,364 |
| Sep 30, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.41% | 404,256 |
| Sep 29, 2025 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | - | 271,943 |
| Sep 26, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | 285,540 |
| Sep 25, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | - | 1,591,056 |
| Sep 24, 2025 | 4.90 | 4.92 | 4.86 | 4.88 | 4.88 | -0.81% | 1,241,301 |