SET · AIT · stock
Advanced Information Technology Public Company Limited (AIT) stock price history
Every SET trading session of Advanced Information Technology Public Company Limited from Jul 30, 2003 to Nov 13, 2026: 5,626 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIT adjusted close, 2003 to 2026
- THB 6.61
- All time high, 2021
- THB 4.92
- 52 week high, THB 4.38 low
- 5,626
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
AIT key facts
- Advanced Information Technology Public Company Limited (AIT) closed at THB 4.70 on Nov 13, 2026 on SET.
- AIT's all time high close is THB 6.61, set on Nov 1, 2021; its all time low close is THB 0.0978 on Dec 1, 2005.
- AIT's 52 week range is THB 4.38 to THB 4.92.
- AIT returned +3.4% over the year to Nov 13, 2026 and -22.6% over five years.
- Over ten years AIT returned +100%, +7.2% a year compounded.
- AIT's deepest drawdown was -84.5% from Nov 7, 2003 to Dec 1, 2005.
- DataCedar holds 5,626 daily sessions of AIT history from Jul 30, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AIT price chart, 2003 to 2026
AIT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -2.7% |
| 6 months | +3.1% |
| Year to date | +4.2% |
| 1 year | +3.4% |
| 3 years | +47.0% |
| 5 years | -22.6% |
| 10 years | +100.3% |
| Since Jul 30, 2003 | +2,399% |
| Compound annual growth, 23.3 years | +14.8% |
AIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.61 on Nov 1, 2021
- All time low close
- THB 0.0978 on Dec 1, 2005
- 52 week high
- THB 4.92 on Feb 18, 2026
- 52 week low
- THB 4.38 on Mar 4, 2026
- Deepest drawdown
- -84.5% from Nov 7, 2003 to Dec 1, 2005, recovered Mar 29, 2010
- Best single session
- +19.3% on Nov 7, 2003
- Worst single session
- -16.4% on Jan 7, 2022
- Volatility, 1 year annualised
- 8.9%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2003
- 25.0×
- Best calendar year
- 2009, +148%
- Worst calendar year
- 2004, -62%
AIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jul 30, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.51 | THB 4.92 | THB 4.38 | THB 4.70 | +4.2% | 145.7M | 213 |
| 2025 | THB 3.34 | THB 4.77 | THB 3.23 | THB 4.51 | +34.9% | 418.5M | 238 |
| 2024 | THB 2.97 | THB 3.94 | THB 2.77 | THB 3.34 | +15.6% | 304.2M | 239 |
| 2023 | THB 4.89 | THB 5.04 | THB 2.75 | THB 2.89 | -40.9% | 771.5M | 238 |
| 2022 | THB 5.36 | THB 5.63 | THB 3.81 | THB 4.89 | -8.8% | 2.5B | 241 |
| 2021 | THB 2.20 | THB 6.61 | THB 2.18 | THB 5.36 | +142.3% | 2.5B | 241 |
| 2020 | THB 2.10 | THB 2.31 | THB 1.68 | THB 2.21 | +5.3% | 280.1M | 241 |
| 2019 | THB 2.14 | THB 2.69 | THB 2.02 | THB 2.10 | -1.3% | 223.5M | 244 |
| 2018 | THB 3.11 | THB 3.34 | THB 2.12 | THB 2.13 | -30.5% | 343.3M | 233 |
| 2017 | THB 2.32 | THB 3.09 | THB 2.31 | THB 3.06 | +32.1% | 436M | 233 |
| 2016 | THB 2.42 | THB 2.99 | THB 2.15 | THB 2.32 | -5.9% | 438.4M | 244 |
| 2015 | THB 3.21 | THB 3.57 | THB 2.07 | THB 2.46 | -22.8% | 564.5M | 244 |
| 2014 | THB 1.90 | THB 3.34 | THB 1.76 | THB 3.19 | +59.9% | 1B | 244 |
| 2013 | THB 1.67 | THB 3.13 | THB 1.63 | THB 1.99 | +20.5% | 1.6B | 245 |
| 2012 | THB 1.23 | THB 1.79 | THB 1.23 | THB 1.66 | +35.0% | 1.1B | 244 |
| 2011 | THB 1.06 | THB 1.34 | THB 0.9835 | THB 1.23 | +15.6% | 492.6M | 244 |
| 2010 | THB 0.5108 | THB 1.11 | THB 0.5087 | THB 1.06 | +107.6% | 1.2B | 238 |
| 2009 | THB 0.2061 | THB 0.5405 | THB 0.2043 | THB 0.5108 | +147.9% | 707M | 232 |
| 2008 | THB 0.2034 | THB 0.3621 | THB 0.1645 | THB 0.2061 | +2.1% | 763.7M | 247 |
| 2007 | THB 0.2085 | THB 0.2640 | THB 0.1808 | THB 0.2019 | -6.6% | 1.4B | 236 |
| 2006 | THB 0.1063 | THB 0.2511 | THB 0.1063 | THB 0.2161 | +103.4% | 2.3B | 248 |
| 2005 | THB 0.1665 | THB 0.1851 | THB 0.0935 | THB 0.1063 | -36.2% | 1.4B | 236 |
| 2004 | THB 0.4350 | THB 0.5173 | THB 0.1512 | THB 0.1665 | -61.7% | 4.1B | 258 |
| 2003 | THB 0.2175 | THB 0.6976 | THB 0.1795 | THB 0.4350 | n/a | 3.2B | 105 |
AIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 4.70 | 0.0% |
| October 2026 | THB 4.70 | -1.7% |
| September 2026 | THB 4.78 | -0.8% |
| August 2026 | THB 4.82 | +1.0% |
| July 2026 | THB 4.77 | +4.7% |
| June 2026 | THB 4.56 | +0.4% |
| May 2026 | THB 4.54 | -0.8% |
| April 2026 | THB 4.58 | +1.5% |
| March 2026 | THB 4.51 | -2.4% |
| February 2026 | THB 4.62 | 0.0% |
| January 2026 | THB 4.62 | +2.5% |
| December 2025 | THB 4.51 | 0.0% |
About the AIT data
Daily bars. 5,626 sessions from Jul 30, 2003 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AAIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AIMCG AIM Commercial Growth Freehold And Leasehold Real Estate Investment Trust
- AIMIRT AIM Industrial Growth Freehold and Leasehold Real Estate Investment Trust
- AIRA AIRA Capital Public Company Limited
- AIRA-R AIRA Capital Public Company Limited
- AIT-R Advanced Information Technology Public Company Limited
- AJ A.J. Plast Public Company Limited
- AJ-R A.J. Plast Public Company Limited
- AJA AJ Advance Technology Public Company Limited
Common questions
AIT share price history
