Advanced Info Service PCL (BKK:ADVANC)
Thailand · Delayed Price · Currency is THB 299.00
+1.00 (0.34%)
Aug 27, 2025, 4:36 PM ICT
Advanced Info Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 291.00 | 304.00 | 291.00 | 298.00 | 298.00 | 2.41% | 14,607,344 |
| Aug 25, 2025 | 293.00 | 296.00 | 290.00 | 291.00 | 291.00 | - | 4,503,270 |
| Aug 22, 2025 | 292.00 | 294.00 | 291.00 | 291.00 | 291.00 | - | 2,699,000 |
| Aug 21, 2025 | 293.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.34% | 3,220,767 |
| Aug 20, 2025 | 290.00 | 293.00 | 288.00 | 292.00 | 292.00 | 0.69% | 3,453,297 |
| Aug 19, 2025 | 287.00 | 291.00 | 286.00 | 290.00 | 290.00 | -1.36% | 8,794,023 |
| Aug 18, 2025 | 299.00 | 299.00 | 294.00 | 294.00 | 287.11 | -1.34% | 5,186,354 |
| Aug 15, 2025 | 300.00 | 301.00 | 298.00 | 298.00 | 291.02 | -0.67% | 3,503,683 |
| Aug 14, 2025 | 302.00 | 303.00 | 299.00 | 300.00 | 292.97 | -0.33% | 3,344,716 |
| Aug 13, 2025 | 299.00 | 302.00 | 298.00 | 301.00 | 293.95 | 1.35% | 5,598,398 |
| Aug 8, 2025 | 301.00 | 302.00 | 295.00 | 297.00 | 290.04 | -0.34% | 7,287,341 |
| Aug 7, 2025 | 303.00 | 305.00 | 297.00 | 298.00 | 291.02 | 0.68% | 9,722,267 |
| Aug 6, 2025 | 297.00 | 297.00 | 293.00 | 296.00 | 289.06 | 0.34% | 3,376,160 |
| Aug 5, 2025 | 291.00 | 296.00 | 289.00 | 295.00 | 288.09 | 1.72% | 8,275,644 |
| Aug 4, 2025 | 289.00 | 290.00 | 287.00 | 290.00 | 283.20 | 0.69% | 3,667,159 |
| Aug 1, 2025 | 292.00 | 292.00 | 287.00 | 288.00 | 281.25 | -1.03% | 3,928,847 |
| Jul 31, 2025 | 285.00 | 291.00 | 285.00 | 291.00 | 284.18 | 1.04% | 6,142,990 |
| Jul 30, 2025 | 291.00 | 293.00 | 287.00 | 288.00 | 281.25 | -1.37% | 5,393,663 |
| Jul 29, 2025 | 294.00 | 295.00 | 288.00 | 292.00 | 285.16 | -0.34% | 5,607,932 |
| Jul 25, 2025 | 294.00 | 297.00 | 291.00 | 293.00 | 286.13 | -0.34% | 5,408,680 |
| Jul 24, 2025 | 295.00 | 297.00 | 294.00 | 294.00 | 287.11 | -1.01% | 2,992,314 |
| Jul 23, 2025 | 294.00 | 298.00 | 294.00 | 297.00 | 290.04 | 1.71% | 3,005,023 |
| Jul 22, 2025 | 294.00 | 296.00 | 291.00 | 292.00 | 285.16 | -0.34% | 4,559,451 |
| Jul 21, 2025 | 294.00 | 295.00 | 291.00 | 293.00 | 286.13 | -0.34% | 2,740,558 |
| Jul 18, 2025 | 292.00 | 296.00 | 292.00 | 294.00 | 287.11 | 0.68% | 4,408,255 |
| Jul 17, 2025 | 291.00 | 293.00 | 289.00 | 292.00 | 285.16 | 1.04% | 6,118,848 |
| Jul 16, 2025 | 290.00 | 291.00 | 288.00 | 289.00 | 282.23 | -0.69% | 3,226,404 |
| Jul 15, 2025 | 288.00 | 292.00 | 287.00 | 291.00 | 284.18 | 1.04% | 3,438,988 |
| Jul 14, 2025 | 287.00 | 290.00 | 286.00 | 288.00 | 281.25 | 0.70% | 4,416,248 |
| Jul 11, 2025 | 285.00 | 288.00 | 284.00 | 286.00 | 279.30 | 0.70% | 3,316,397 |
| Jul 9, 2025 | 284.00 | 285.00 | 282.00 | 284.00 | 277.34 | - | 5,073,731 |
| Jul 8, 2025 | 287.00 | 288.00 | 284.00 | 284.00 | 277.34 | -1.05% | 4,606,868 |
| Jul 7, 2025 | 281.00 | 287.00 | 280.00 | 287.00 | 280.27 | 2.87% | 6,431,727 |
| Jul 4, 2025 | 281.00 | 281.00 | 277.00 | 279.00 | 272.46 | -0.36% | 3,053,998 |
| Jul 3, 2025 | 281.00 | 282.00 | 278.00 | 280.00 | 273.44 | -0.36% | 5,226,380 |
| Jul 2, 2025 | 284.00 | 286.00 | 278.00 | 281.00 | 274.41 | -0.71% | 7,907,611 |
| Jul 1, 2025 | 279.00 | 284.00 | 275.00 | 283.00 | 276.37 | 1.80% | 8,895,792 |
| Jun 30, 2025 | 277.00 | 280.00 | 274.00 | 278.00 | 271.48 | 2.96% | 14,999,408 |
| Jun 27, 2025 | 280.00 | 281.00 | 269.00 | 270.00 | 263.67 | -4.26% | 12,256,608 |
| Jun 26, 2025 | 280.00 | 283.00 | 279.00 | 282.00 | 275.39 | 1.08% | 7,505,955 |
| Jun 25, 2025 | 276.00 | 280.00 | 276.00 | 279.00 | 272.46 | 0.36% | 7,155,526 |
| Jun 24, 2025 | 277.00 | 279.00 | 274.00 | 278.00 | 271.48 | 1.46% | 10,750,836 |
| Jun 23, 2025 | 267.00 | 276.00 | 267.00 | 274.00 | 267.58 | 1.86% | 8,186,437 |
| Jun 20, 2025 | 275.00 | 275.00 | 267.00 | 269.00 | 262.70 | - | 9,469,690 |
| Jun 19, 2025 | 275.00 | 277.00 | 267.00 | 269.00 | 262.70 | -3.24% | 10,366,914 |
| Jun 18, 2025 | 281.00 | 282.00 | 277.00 | 278.00 | 271.48 | -1.42% | 6,287,745 |
| Jun 17, 2025 | 284.00 | 285.00 | 280.00 | 282.00 | 275.39 | - | 6,397,813 |
| Jun 16, 2025 | 283.00 | 286.00 | 282.00 | 282.00 | 275.39 | -0.70% | 5,022,074 |
| Jun 13, 2025 | 284.00 | 286.00 | 282.00 | 284.00 | 277.34 | -0.70% | 3,141,052 |
| Jun 12, 2025 | 291.00 | 291.00 | 285.00 | 286.00 | 279.30 | -2.05% | 4,364,065 |