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 Sep 28, 2026: 5,696 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.

Get AIT data, free keyYear by year table

AIT adjusted close, 2003 to 2026

AITAdvanced Information Technology Public
THB 4.78+4.7% over one year
20052010201520202025
THB 6.61
All time high, 2021
THB 4.92
52 week high, THB 4.38 low
5,696
Daily sessions since 2003

Last updated Sep 28, 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 4.78 on Sep 28, 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 +4.7% over the year to Sep 28, 2026 and -10.9% over five years.
  • Over ten years AIT returned +104%, +7.4% a year compounded.
  • AIT's deepest drawdown was -84.5% from Nov 7, 2003 to Dec 1, 2005.
  • DataCedar holds 5,696 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 adjusted close, Jul 30, 2003 to Sep 28, 2026THB 0.1054THB 0.4071THB 1.57THB 6.0720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AIT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.8%
3 months+4.9%
6 months+5.5%
Year to date+6.0%
1 year+4.7%
3 years+34.1%
5 years-10.9%
10 years+103.7%
Since Jul 30, 2003+2,441%
Compound annual growth, 23.2 years+15.0%

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
9.0%
Sessions closing higher, 1 year
31%
Growth of 1 since 2003
25.4×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 4.51THB 4.92THB 4.38THB 4.78+6.0%135.3M186
2025THB 3.34THB 4.77THB 3.23THB 4.51+34.9%436.1M242
2024THB 2.97THB 3.94THB 2.77THB 3.34+15.6%311.3M243
2023THB 4.89THB 5.04THB 2.75THB 2.89-40.9%775.9M243
2022THB 5.36THB 5.63THB 3.81THB 4.89-8.8%2.5B241
2021THB 2.20THB 6.61THB 2.18THB 5.36+142.3%2.5B241
2020THB 2.10THB 2.31THB 1.68THB 2.21+5.3%282M243
2019THB 2.14THB 2.69THB 2.02THB 2.10-1.3%223.5M244
2018THB 3.11THB 3.34THB 2.12THB 2.13-30.5%352.5M245
2017THB 2.32THB 3.09THB 2.31THB 3.06+32.1%447M242
2016THB 2.42THB 2.99THB 2.15THB 2.32-5.9%438.4M244
2015THB 3.21THB 3.57THB 2.07THB 2.46-22.8%564.5M244
2014THB 1.90THB 3.34THB 1.76THB 3.19+59.9%1B245
2013THB 1.67THB 3.13THB 1.63THB 1.99+20.5%1.6B245
2012THB 1.23THB 1.79THB 1.23THB 1.66+35.0%1.1B245
2011THB 1.06THB 1.34THB 0.9835THB 1.23+15.6%492.6M244
2010THB 0.5108THB 1.11THB 0.5087THB 1.06+107.6%1.2B244
2009THB 0.2061THB 0.5405THB 0.2043THB 0.5108+147.9%741.7M245
2008THB 0.2034THB 0.3621THB 0.1645THB 0.2061+2.1%763.7M247
2007THB 0.2085THB 0.2640THB 0.1808THB 0.2019-6.6%1.4B246
2006THB 0.1063THB 0.2511THB 0.1063THB 0.2161+103.4%2.3B259
2005THB 0.1665THB 0.1851THB 0.0935THB 0.1063-36.2%1.5B245
2004THB 0.4350THB 0.5173THB 0.1512THB 0.1665-61.7%4.1B262
2003THB 0.2175THB 0.6976THB 0.1795THB 0.4350n/a3.3B111

AIT monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 4.78-0.8%
August 2026THB 4.82+1.0%
July 2026THB 4.77+4.7%
June 2026THB 4.56+0.4%
May 2026THB 4.54-0.8%
April 2026THB 4.58+1.5%
March 2026THB 4.51-2.4%
February 2026THB 4.620.0%
January 2026THB 4.62+2.5%
December 2025THB 4.510.0%
November 2025THB 4.51+0.8%
October 2025THB 4.47-1.6%

About the AIT data

Daily bars. 5,696 sessions from Jul 30, 2003 to Sep 28, 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 Sep 29, 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/AIT/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

Start with any symbol.

Start free