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 |
| Sep 23, 2025 | 4.92 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 550,188 |
| Sep 22, 2025 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | - | 709,521 |
| Sep 19, 2025 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | 950,599 |
| Sep 18, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | - | 323,817 |
| Sep 17, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 403,200 |
| Sep 16, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 898,778 |
| Sep 15, 2025 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | - | 720,527 |
| Sep 12, 2025 | 4.98 | 5.05 | 4.98 | 4.98 | 4.98 | - | 493,611 |
| Sep 11, 2025 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 368,050 |
| Sep 10, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | - | 1,297,520 |
| Sep 9, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 1,028,700 |
| Sep 8, 2025 | 5.05 | 5.10 | 4.96 | 4.98 | 4.98 | -0.40% | 785,383 |
| Sep 5, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 594,123 |
| Sep 4, 2025 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | 0.81% | 1,269,396 |
| Sep 3, 2025 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 538,638 |
| Sep 2, 2025 | 4.90 | 5.00 | 4.88 | 4.98 | 4.98 | 2.05% | 673,622 |
| Sep 1, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | - | 294,238 |
| Aug 29, 2025 | 4.88 | 4.92 | 4.88 | 4.88 | 4.88 | -0.41% | 471,014 |
| Aug 28, 2025 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 0.82% | 500,415 |
| Aug 27, 2025 | 4.92 | 4.94 | 4.86 | 4.86 | 4.86 | -1.22% | 1,063,082 |
| Aug 26, 2025 | 4.92 | 4.98 | 4.90 | 4.92 | 4.92 | - | 718,263 |
| Aug 25, 2025 | 4.88 | 4.96 | 4.88 | 4.92 | 4.92 | 0.41% | 1,362,719 |
| Aug 22, 2025 | 4.86 | 4.92 | 4.84 | 4.90 | 4.90 | 0.41% | 1,325,910 |
| Aug 21, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -3.37% | 1,634,016 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 4.90 | -0.98% | 1,419,233 |
| Aug 19, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 4.95 | 0.99% | 494,513 |
| Aug 18, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 4.90 | - | 1,521,143 |
| Aug 15, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.90 | - | 1,019,733 |
| Aug 14, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 4.90 | -0.98% | 1,197,025 |
| Aug 13, 2025 | 5.15 | 5.20 | 5.05 | 5.10 | 4.95 | -1.92% | 1,507,192 |
| Aug 8, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.05 | 0.97% | 725,812 |
| Aug 7, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.00 | 0.98% | 523,866 |
| Aug 6, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 4.95 | -0.97% | 1,215,410 |
| Aug 5, 2025 | 5.20 | 5.20 | 5.05 | 5.15 | 5.00 | - | 2,555,825 |
| Aug 4, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.00 | - | 1,690,603 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.00 | -1.90% | 2,140,404 |
| Jul 31, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.09 | - | 1,462,107 |
| Jul 30, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.09 | -0.94% | 975,005 |
| Jul 29, 2025 | 5.15 | 5.30 | 5.10 | 5.30 | 5.14 | 3.92% | 3,136,867 |
| Jul 25, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 4.95 | -1.92% | 2,775,626 |
| Jul 24, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.05 | 2.97% | 4,372,742 |
| Jul 23, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 4.90 | 1.41% | 2,554,630 |
| Jul 22, 2025 | 5.05 | 5.05 | 4.96 | 4.98 | 4.83 | -1.39% | 2,046,209 |
| Jul 21, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 4.90 | - | 5,746,433 |
| Jul 18, 2025 | 4.72 | 5.05 | 4.72 | 5.05 | 4.90 | 6.99% | 12,916,150 |
| Jul 17, 2025 | 4.74 | 4.76 | 4.70 | 4.72 | 4.58 | -0.42% | 717,723 |
| Jul 16, 2025 | 4.74 | 4.74 | 4.68 | 4.74 | 4.60 | -0.42% | 1,393,411 |
| Jul 15, 2025 | 4.84 | 4.84 | 4.74 | 4.76 | 4.62 | -0.83% | 1,586,228 |
| Jul 14, 2025 | 4.76 | 4.84 | 4.74 | 4.80 | 4.66 | 1.27% | 4,183,266 |
| Jul 11, 2025 | 4.66 | 4.78 | 4.66 | 4.74 | 4.60 | 1.72% | 1,866,157 |