Advanced Info Service PCL (BKK:ADVANC)
Thailand · Delayed Price · Currency is THB 288.00
-3.00 (-1.03%)
Aug 1, 2025, 4:38 PM ICT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 292.00 | 292.00 | 287.00 | 288.00 | 288.00 | -1.03% | 3,928,847 |
| Jul 31, 2025 | 285.00 | 291.00 | 285.00 | 291.00 | 291.00 | 1.04% | 6,142,990 |
| Jul 30, 2025 | 291.00 | 293.00 | 287.00 | 288.00 | 288.00 | -1.37% | 5,393,663 |
| Jul 29, 2025 | 294.00 | 295.00 | 288.00 | 292.00 | 292.00 | -0.34% | 5,607,932 |
| Jul 25, 2025 | 294.00 | 297.00 | 291.00 | 293.00 | 293.00 | -0.34% | 5,408,680 |
| Jul 24, 2025 | 295.00 | 297.00 | 294.00 | 294.00 | 294.00 | -1.01% | 2,992,314 |
| Jul 23, 2025 | 294.00 | 298.00 | 294.00 | 297.00 | 297.00 | 1.71% | 3,005,023 |
| Jul 22, 2025 | 294.00 | 296.00 | 291.00 | 292.00 | 292.00 | -0.34% | 4,559,451 |
| Jul 21, 2025 | 294.00 | 295.00 | 291.00 | 293.00 | 293.00 | -0.34% | 2,740,558 |
| Jul 18, 2025 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 0.68% | 4,851,655 |
| Jul 17, 2025 | 291.00 | 293.00 | 289.00 | 292.00 | 292.00 | 1.04% | 6,507,148 |
| Jul 16, 2025 | 290.00 | 291.00 | 288.00 | 289.00 | 289.00 | -0.69% | 3,226,404 |
| Jul 15, 2025 | 288.00 | 292.00 | 287.00 | 291.00 | 291.00 | 1.04% | 3,438,988 |
| Jul 14, 2025 | 287.00 | 290.00 | 286.00 | 288.00 | 288.00 | 0.70% | 4,416,248 |
| Jul 11, 2025 | 285.00 | 288.00 | 284.00 | 286.00 | 286.00 | 0.70% | 3,316,397 |
| Jul 9, 2025 | 284.00 | 285.00 | 282.00 | 284.00 | 284.00 | - | 5,212,231 |
| Jul 8, 2025 | 287.00 | 288.00 | 284.00 | 284.00 | 284.00 | -1.05% | 5,134,468 |
| Jul 7, 2025 | 281.00 | 287.00 | 280.00 | 287.00 | 287.00 | 2.87% | 6,431,727 |
| Jul 4, 2025 | 281.00 | 281.00 | 277.00 | 279.00 | 279.00 | -0.36% | 3,053,998 |
| Jul 3, 2025 | 281.00 | 282.00 | 278.00 | 280.00 | 280.00 | -0.36% | 5,226,380 |
| Jul 2, 2025 | 284.00 | 286.00 | 278.00 | 281.00 | 281.00 | -0.71% | 7,907,611 |
| Jul 1, 2025 | 279.00 | 284.00 | 275.00 | 283.00 | 283.00 | 1.80% | 8,895,792 |
| Jun 30, 2025 | 277.00 | 280.00 | 274.00 | 278.00 | 278.00 | 2.96% | 16,855,608 |
| Jun 27, 2025 | 280.00 | 281.00 | 269.00 | 270.00 | 270.00 | -4.26% | 13,326,508 |
| Jun 26, 2025 | 280.00 | 283.00 | 279.00 | 282.00 | 282.00 | 1.08% | 7,505,955 |
| Jun 25, 2025 | 276.00 | 280.00 | 276.00 | 279.00 | 279.00 | 0.36% | 7,155,526 |
| Jun 24, 2025 | 277.00 | 279.00 | 274.00 | 278.00 | 278.00 | 1.46% | 11,520,736 |
| Jun 23, 2025 | 267.00 | 276.00 | 267.00 | 274.00 | 274.00 | 1.86% | 8,186,437 |
| Jun 20, 2025 | 275.00 | 275.00 | 267.00 | 269.00 | 269.00 | - | 9,469,690 |
| Jun 19, 2025 | 275.00 | 277.00 | 267.00 | 269.00 | 269.00 | -3.24% | 10,366,914 |
| Jun 18, 2025 | 281.00 | 282.00 | 277.00 | 278.00 | 278.00 | -1.42% | 6,287,745 |
| Jun 17, 2025 | 284.00 | 285.00 | 280.00 | 282.00 | 282.00 | - | 6,397,813 |
| Jun 16, 2025 | 283.00 | 286.00 | 282.00 | 282.00 | 282.00 | -0.70% | 5,022,074 |
| Jun 13, 2025 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | -0.70% | 3,141,052 |
| Jun 12, 2025 | 291.00 | 291.00 | 285.00 | 286.00 | 286.00 | -2.05% | 4,364,065 |
| Jun 11, 2025 | 288.00 | 293.00 | 288.00 | 292.00 | 292.00 | 1.39% | 4,321,497 |
| Jun 10, 2025 | 288.00 | 291.00 | 287.00 | 288.00 | 288.00 | -0.35% | 2,264,709 |
| Jun 9, 2025 | 291.00 | 292.00 | 288.00 | 289.00 | 289.00 | -0.34% | 2,892,476 |
| Jun 6, 2025 | 293.00 | 295.00 | 289.00 | 290.00 | 290.00 | -1.02% | 3,482,912 |
| Jun 5, 2025 | 295.00 | 295.00 | 291.00 | 293.00 | 293.00 | - | 4,254,596 |
| Jun 4, 2025 | 285.00 | 294.00 | 283.00 | 293.00 | 293.00 | 2.45% | 10,784,843 |
| May 30, 2025 | 287.00 | 291.00 | 284.00 | 286.00 | 286.00 | -0.35% | 28,116,956 |
| May 29, 2025 | 291.00 | 291.00 | 285.00 | 287.00 | 287.00 | -0.35% | 5,970,779 |
| May 28, 2025 | 292.00 | 294.00 | 287.00 | 288.00 | 288.00 | -1.37% | 5,502,671 |
| May 27, 2025 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | -0.68% | 4,062,612 |
| May 26, 2025 | 294.00 | 295.00 | 291.00 | 294.00 | 294.00 | 0.34% | 1,942,802 |
| May 23, 2025 | 297.00 | 297.00 | 292.00 | 293.00 | 293.00 | -1.35% | 2,794,260 |
| May 22, 2025 | 296.00 | 298.00 | 294.00 | 297.00 | 297.00 | - | 4,691,821 |
| May 21, 2025 | 297.00 | 297.00 | 291.00 | 297.00 | 297.00 | 1.02% | 5,938,089 |
| May 20, 2025 | 295.00 | 299.00 | 293.00 | 294.00 | 294.00 | - | 5,310,828 |