Advanced Info Service PCL (BKK:ADVANC)
Thailand · Delayed Price · Currency is THB 314.00
0.00 (0.00%)
At close: Dec 25, 2025
Advanced Info Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 308.00 | 309.00 | 304.00 | 305.00 | 305.00 | -1.61% | 5,305,347 |
| Dec 11, 2025 | 311.00 | 311.00 | 307.00 | 310.00 | 310.00 | - | 3,878,596 |
| Dec 9, 2025 | 305.00 | 310.00 | 304.00 | 310.00 | 310.00 | 1.64% | 3,652,003 |
| Dec 8, 2025 | 307.00 | 309.00 | 304.00 | 305.00 | 305.00 | -0.33% | 4,097,064 |
| Dec 4, 2025 | 308.00 | 310.00 | 305.00 | 306.00 | 306.00 | -0.65% | 4,843,270 |
| Dec 3, 2025 | 312.00 | 313.00 | 308.00 | 308.00 | 308.00 | -1.28% | 2,859,138 |
| Dec 2, 2025 | 313.00 | 313.00 | 309.00 | 312.00 | 312.00 | -0.32% | 4,180,744 |
| Dec 1, 2025 | 306.00 | 313.00 | 306.00 | 313.00 | 313.00 | 1.95% | 4,912,192 |
| Nov 28, 2025 | 307.00 | 309.00 | 305.00 | 307.00 | 307.00 | 0.99% | 4,591,736 |
| Nov 27, 2025 | 309.00 | 309.00 | 303.00 | 304.00 | 304.00 | -1.62% | 5,962,362 |
| Nov 26, 2025 | 315.00 | 315.00 | 308.00 | 309.00 | 309.00 | -1.90% | 4,662,013 |
| Nov 25, 2025 | 312.00 | 315.00 | 311.00 | 315.00 | 315.00 | 1.29% | 3,883,386 |
| Nov 24, 2025 | 313.00 | 314.00 | 310.00 | 311.00 | 311.00 | -0.32% | 8,390,239 |
| Nov 21, 2025 | 314.00 | 315.00 | 310.00 | 312.00 | 312.00 | -0.95% | 4,349,536 |
| Nov 20, 2025 | 314.00 | 317.00 | 313.00 | 315.00 | 315.00 | 0.64% | 4,227,229 |
| Nov 19, 2025 | 316.00 | 317.00 | 312.00 | 313.00 | 313.00 | -0.95% | 5,092,965 |
| Nov 18, 2025 | 313.00 | 319.00 | 312.00 | 316.00 | 316.00 | 0.64% | 4,934,419 |
| Nov 17, 2025 | 310.00 | 314.00 | 309.00 | 314.00 | 314.00 | 1.62% | 3,850,944 |
| Nov 14, 2025 | 315.00 | 316.00 | 308.00 | 309.00 | 309.00 | -2.52% | 7,423,388 |
| Nov 13, 2025 | 317.00 | 318.00 | 315.00 | 317.00 | 317.00 | 0.63% | 3,187,501 |
| Nov 12, 2025 | 318.00 | 319.00 | 314.00 | 315.00 | 315.00 | -0.32% | 6,638,188 |
| Nov 11, 2025 | 316.00 | 319.00 | 315.00 | 316.00 | 316.00 | - | 4,454,825 |
| Nov 10, 2025 | 316.00 | 319.00 | 312.00 | 316.00 | 316.00 | 0.32% | 5,559,408 |
| Nov 7, 2025 | 313.00 | 317.00 | 312.00 | 315.00 | 315.00 | 0.32% | 3,581,575 |
| Nov 6, 2025 | 314.00 | 320.00 | 313.00 | 314.00 | 314.00 | 0.32% | 7,906,539 |
| Nov 5, 2025 | 302.00 | 315.00 | 301.00 | 313.00 | 313.00 | 3.30% | 10,904,580 |
| Nov 4, 2025 | 301.00 | 305.00 | 298.00 | 303.00 | 303.00 | 0.33% | 11,396,510 |
| Nov 3, 2025 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | - | 5,143,123 |
| Oct 31, 2025 | 305.00 | 305.00 | 301.00 | 302.00 | 302.00 | -0.98% | 5,193,732 |
| Oct 30, 2025 | 305.00 | 307.00 | 303.00 | 305.00 | 305.00 | -0.97% | 5,452,052 |
| Oct 29, 2025 | 305.00 | 310.00 | 304.00 | 308.00 | 308.00 | 0.98% | 4,922,572 |
| Oct 28, 2025 | 311.00 | 312.00 | 303.00 | 305.00 | 305.00 | -1.61% | 10,849,550 |
| Oct 27, 2025 | 311.00 | 316.00 | 309.00 | 310.00 | 310.00 | 0.65% | 8,383,509 |
| Oct 24, 2025 | 304.00 | 313.00 | 303.00 | 308.00 | 308.00 | 1.65% | 8,739,734 |
| Oct 22, 2025 | 299.00 | 306.00 | 297.00 | 303.00 | 303.00 | 1.34% | 7,879,331 |
| Oct 21, 2025 | 299.00 | 300.00 | 298.00 | 299.00 | 299.00 | - | 3,472,346 |
| Oct 20, 2025 | 298.00 | 300.00 | 297.00 | 299.00 | 299.00 | 0.67% | 2,703,933 |
| Oct 17, 2025 | 296.00 | 298.00 | 295.00 | 297.00 | 297.00 | - | 2,150,179 |
| Oct 16, 2025 | 299.00 | 300.00 | 296.00 | 297.00 | 297.00 | -0.34% | 2,885,469 |
| Oct 15, 2025 | 297.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.68% | 6,045,160 |
| Oct 14, 2025 | 295.00 | 299.00 | 294.00 | 296.00 | 296.00 | 0.34% | 5,204,541 |
| Oct 10, 2025 | 298.00 | 299.00 | 295.00 | 295.00 | 295.00 | -1.01% | 4,810,279 |