Advanced Information Technology PCL (BKK:AIT)
Thailand
· Delayed Price · Currency is THB 4.840
-0.040 (-0.82%)
At close: Mar 9, 2026
BKK:AIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.80 | 4.86 | 4.74 | 4.80 | - | -1.64% | 753,106 |
| Mar 6, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | - | 380,740 |
| Mar 5, 2026 | 4.86 | 4.90 | 4.82 | 4.88 | 4.88 | 0.83% | 970,164 |
| Mar 4, 2026 | 4.86 | 4.88 | 4.72 | 4.84 | 4.84 | -1.63% | 3,608,097 |
| Mar 2, 2026 | 4.88 | 5.00 | 4.88 | 4.92 | 4.92 | -1.20% | 1,361,015 |
| Feb 27, 2026 | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | - | 565,013 |
| Feb 26, 2026 | 4.96 | 5.05 | 4.94 | 4.98 | 4.98 | 0.40% | 1,242,320 |
| Feb 25, 2026 | 4.98 | 5.00 | 4.92 | 4.96 | 4.96 | -0.40% | 5,833,574 |
| Feb 24, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 2,021,819 |
| Feb 23, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | -1.96% | 3,797,127 |
| Feb 20, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 2,581,764 |
| Feb 19, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | - | 1,810,329 |
| Feb 18, 2026 | 5.15 | 5.30 | 5.15 | 5.20 | 5.20 | 1.96% | 2,587,126 |
| Feb 17, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 329,125 |
| Feb 16, 2026 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 1,001,071 |
| Feb 13, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 865,571 |
| Feb 12, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 2,302,994 |
| Feb 11, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 504,797 |
| Feb 10, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 1,124,401 |
| Feb 9, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 0.40% | 1,110,458 |
| Feb 6, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 554,772 |
| Feb 5, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 388,111 |
| Feb 4, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 342,596 |
| Feb 3, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 221,806 |
| Feb 2, 2026 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 200,740 |
| Jan 30, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 534,659 |
| Jan 29, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | - | 641,679 |
| Jan 28, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 723,212 |
| Jan 27, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 685,595 |
| Jan 26, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 584,109 |
| Jan 23, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 611,153 |
| Jan 22, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 453,999 |
| Jan 21, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | - | 1,385,023 |
| Jan 20, 2026 | 4.96 | 5.10 | 4.96 | 5.00 | 5.00 | 0.81% | 1,243,872 |
| Jan 19, 2026 | 4.96 | 4.98 | 4.92 | 4.96 | 4.96 | - | 502,120 |
| Jan 16, 2026 | 4.92 | 4.98 | 4.90 | 4.96 | 4.96 | 0.81% | 398,771 |
| Jan 15, 2026 | 4.94 | 4.94 | 4.88 | 4.92 | 4.92 | - | 432,395 |
| Jan 14, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | - | 220,732 |
| Jan 13, 2026 | 4.98 | 5.00 | 4.88 | 4.92 | 4.92 | -0.40% | 962,483 |
| Jan 12, 2026 | 4.94 | 5.00 | 4.94 | 4.94 | 4.94 | - | 301,418 |
| Jan 9, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -0.40% | 554,168 |
| Jan 8, 2026 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 646,511 |
| Jan 7, 2026 | 4.98 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 861,233 |
| Jan 6, 2026 | 4.88 | 4.98 | 4.88 | 4.96 | 4.96 | 1.64% | 900,936 |
| Jan 5, 2026 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | 0.41% | 432,641 |
| Dec 30, 2025 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 284,039 |
| Dec 29, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 124,680 |
| Dec 26, 2025 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | - | 178,522 |
| Dec 25, 2025 | 4.88 | 4.88 | 4.80 | 4.86 | 4.86 | - | 1,155,662 |
| Dec 24, 2025 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 362,855 |
| Dec 23, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 286,763 |
| Dec 22, 2025 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | 447,356 |
| Dec 19, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 365,060 |
| Dec 18, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 420,135 |
| Dec 17, 2025 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 308,450 |
| Dec 16, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 429,958 |
| Dec 15, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 160,465 |
| Dec 12, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 269,002 |
| Dec 11, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 272,252 |
| Dec 9, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | - | 492,920 |
| Dec 8, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | 0.41% | 376,455 |
| 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 |