Advanced Info Service PCL (BKK:ADVANC)
Thailand · Delayed Price · Currency is THB 404.00
-2.00 (-0.50%)
Feb 26, 2026, 2:40 PM ICT
Advanced Info Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 402.00 | 410.00 | 402.00 | 404.00 | 404.00 | 2.54% | 8,920,869 |
| Feb 24, 2026 | 389.00 | 395.00 | 387.00 | 394.00 | 394.00 | 1.55% | 8,262,997 |
| Feb 23, 2026 | 388.00 | 391.00 | 387.00 | 388.00 | 388.00 | 0.52% | 6,672,230 |
| Feb 20, 2026 | 390.00 | 393.00 | 385.00 | 386.00 | 386.00 | -1.03% | 8,767,140 |
| Feb 19, 2026 | 389.00 | 392.00 | 387.00 | 390.00 | 390.00 | 0.26% | 8,268,967 |
| Feb 18, 2026 | 391.00 | 391.00 | 386.00 | 389.00 | 389.00 | -0.51% | 4,733,836 |
| Feb 17, 2026 | 390.00 | 394.00 | 388.00 | 391.00 | 391.00 | 0.26% | 3,672,218 |
| Feb 16, 2026 | 392.00 | 393.00 | 388.00 | 390.00 | 390.00 | 0.26% | 2,302,439 |
| Feb 13, 2026 | 392.00 | 396.00 | 388.00 | 389.00 | 389.00 | -1.52% | 5,265,814 |
| Feb 12, 2026 | 387.00 | 396.00 | 386.00 | 395.00 | 395.00 | 2.60% | 12,051,250 |
| Feb 11, 2026 | 387.00 | 389.00 | 382.00 | 385.00 | 385.00 | -1.53% | 9,282,007 |
| Feb 10, 2026 | 377.00 | 391.00 | 375.00 | 391.00 | 391.00 | 4.55% | 13,121,480 |
| Feb 9, 2026 | 370.00 | 375.00 | 366.00 | 374.00 | 374.00 | 2.47% | 10,450,655 |
| Feb 6, 2026 | 365.00 | 373.00 | 363.00 | 365.00 | 365.00 | -0.54% | 10,824,649 |
| Feb 5, 2026 | 375.00 | 383.00 | 363.00 | 367.00 | 367.00 | -1.87% | 18,636,110 |
| Feb 4, 2026 | 376.00 | 381.00 | 370.00 | 374.00 | 374.00 | 3.60% | 13,641,120 |
| Feb 3, 2026 | 364.00 | 369.00 | 357.00 | 361.00 | 361.00 | 0.56% | 13,373,850 |
| Feb 2, 2026 | 353.00 | 359.00 | 352.00 | 359.00 | 359.00 | 2.87% | 7,549,008 |
| Jan 30, 2026 | 346.00 | 351.00 | 345.00 | 349.00 | 349.00 | 0.29% | 7,618,698 |
| Jan 29, 2026 | 351.00 | 351.00 | 346.00 | 348.00 | 348.00 | -1.14% | 5,629,686 |
| Jan 28, 2026 | 350.00 | 353.00 | 348.00 | 352.00 | 352.00 | 0.28% | 3,593,192 |
| Jan 27, 2026 | 349.00 | 354.00 | 347.00 | 351.00 | 351.00 | 1.15% | 7,852,667 |
| Jan 26, 2026 | 347.00 | 349.00 | 344.00 | 347.00 | 347.00 | -1.14% | 3,931,416 |
| Jan 23, 2026 | 343.00 | 352.00 | 343.00 | 351.00 | 351.00 | 2.33% | 8,560,177 |
| Jan 22, 2026 | 348.00 | 350.00 | 341.00 | 343.00 | 343.00 | -1.72% | 7,530,054 |
| Jan 21, 2026 | 348.00 | 354.00 | 347.00 | 349.00 | 349.00 | 2.05% | 5,553,794 |
| Jan 20, 2026 | 340.00 | 346.00 | 339.00 | 342.00 | 342.00 | 0.59% | 4,772,651 |
| Jan 19, 2026 | 343.00 | 343.00 | 339.00 | 340.00 | 340.00 | -0.58% | 3,214,729 |
| Jan 16, 2026 | 335.00 | 342.00 | 335.00 | 342.00 | 342.00 | 0.88% | 8,108,070 |
| Jan 15, 2026 | 335.00 | 343.00 | 335.00 | 339.00 | 339.00 | 0.30% | 6,193,688 |
| Jan 14, 2026 | 335.00 | 342.00 | 334.00 | 338.00 | 338.00 | 1.81% | 6,903,043 |
| Jan 13, 2026 | 328.00 | 332.00 | 326.00 | 332.00 | 332.00 | 1.53% | 5,561,181 |
| Jan 12, 2026 | 321.00 | 329.00 | 320.00 | 327.00 | 327.00 | 2.19% | 5,346,996 |
| Jan 9, 2026 | 321.00 | 323.00 | 319.00 | 320.00 | 320.00 | -0.62% | 2,677,592 |
| Jan 8, 2026 | 317.00 | 322.00 | 316.00 | 322.00 | 322.00 | 0.63% | 3,193,738 |
| Jan 7, 2026 | 320.00 | 322.00 | 317.00 | 320.00 | 320.00 | -0.31% | 4,614,655 |
| Jan 6, 2026 | 322.00 | 326.00 | 318.00 | 321.00 | 321.00 | - | 6,545,369 |
| Jan 5, 2026 | 315.00 | 325.00 | 315.00 | 321.00 | 321.00 | 2.56% | 8,242,575 |
| Dec 30, 2025 | 312.00 | 314.00 | 312.00 | 313.00 | 313.00 | 0.32% | 2,728,764 |
| Dec 29, 2025 | 313.00 | 314.00 | 310.00 | 312.00 | 312.00 | -0.64% | 3,099,569 |
| Dec 26, 2025 | 312.00 | 314.00 | 311.00 | 314.00 | 314.00 | - | 1,182,128 |
| Dec 25, 2025 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 996,535 |
| Dec 24, 2025 | 315.00 | 318.00 | 312.00 | 314.00 | 314.00 | - | 3,549,086 |
| Dec 23, 2025 | 313.00 | 314.00 | 311.00 | 314.00 | 314.00 | 0.32% | 2,930,647 |
| Dec 22, 2025 | 310.00 | 313.00 | 309.00 | 313.00 | 313.00 | 1.29% | 2,870,811 |
| Dec 19, 2025 | 311.00 | 312.00 | 309.00 | 309.00 | 309.00 | -0.32% | 4,030,599 |
| Dec 18, 2025 | 312.00 | 314.00 | 309.00 | 310.00 | 310.00 | - | 3,739,508 |
| Dec 17, 2025 | 310.00 | 312.00 | 309.00 | 310.00 | 310.00 | - | 3,263,161 |
| Dec 16, 2025 | 310.00 | 314.00 | 309.00 | 310.00 | 310.00 | - | 3,153,685 |
| Dec 15, 2025 | 307.00 | 311.00 | 304.00 | 310.00 | 310.00 | 1.64% | 4,408,790 |