Advanced Info Service PCL (BKK:ADVANC)
Thailand · Delayed Price · Currency is THB 299.00
+2.00 (0.67%)
Oct 20, 2025, 4:36 PM ICT
Advanced Info Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | 2.05% | 6,083,500 |
| Oct 8, 2025 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | - | 3,501,662 |
| Oct 7, 2025 | 293.00 | 294.00 | 291.00 | 292.00 | 292.00 | 0.34% | 4,729,095 |
| Oct 6, 2025 | 293.00 | 294.00 | 291.00 | 291.00 | 291.00 | - | 3,009,813 |
| Oct 3, 2025 | 292.00 | 293.00 | 291.00 | 291.00 | 291.00 | -0.34% | 2,464,323 |
| Oct 2, 2025 | 293.00 | 295.00 | 292.00 | 292.00 | 292.00 | - | 5,270,026 |
| Oct 1, 2025 | 291.00 | 295.00 | 290.00 | 292.00 | 292.00 | 0.34% | 5,257,889 |
| Sep 30, 2025 | 294.00 | 294.00 | 290.00 | 291.00 | 291.00 | -0.68% | 8,300,039 |
| Sep 29, 2025 | 291.00 | 295.00 | 291.00 | 293.00 | 293.00 | 1.03% | 4,331,082 |
| Sep 26, 2025 | 290.00 | 293.00 | 290.00 | 290.00 | 290.00 | -0.34% | 4,061,040 |
| Sep 25, 2025 | 293.00 | 294.00 | 291.00 | 291.00 | 291.00 | -0.34% | 4,331,248 |
| Sep 24, 2025 | 288.00 | 295.00 | 288.00 | 292.00 | 292.00 | 1.39% | 7,585,491 |
| Sep 23, 2025 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | -1.37% | 5,405,509 |
| Sep 22, 2025 | 294.00 | 294.00 | 291.00 | 292.00 | 292.00 | -0.68% | 2,389,598 |
| Sep 19, 2025 | 293.00 | 295.00 | 292.00 | 294.00 | 294.00 | 0.34% | 8,695,391 |
| Sep 18, 2025 | 296.00 | 297.00 | 292.00 | 293.00 | 293.00 | -1.35% | 4,823,633 |
| Sep 17, 2025 | 293.00 | 298.00 | 292.00 | 297.00 | 297.00 | 1.37% | 5,349,168 |
| Sep 16, 2025 | 296.00 | 297.00 | 292.00 | 293.00 | 293.00 | -0.68% | 4,136,310 |
| Sep 15, 2025 | 292.00 | 295.00 | 290.00 | 295.00 | 295.00 | 1.03% | 3,248,405 |
| Sep 12, 2025 | 293.00 | 294.00 | 290.00 | 292.00 | 292.00 | -0.34% | 6,333,715 |
| Sep 11, 2025 | 291.00 | 293.00 | 290.00 | 293.00 | 293.00 | 1.03% | 4,257,292 |
| Sep 10, 2025 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | - | 5,144,629 |
| Sep 9, 2025 | 291.00 | 293.00 | 290.00 | 290.00 | 290.00 | - | 4,024,450 |
| Sep 8, 2025 | 294.00 | 295.00 | 290.00 | 290.00 | 290.00 | -1.02% | 4,454,080 |
| Sep 5, 2025 | 292.00 | 294.00 | 290.00 | 293.00 | 293.00 | 0.34% | 6,566,605 |
| Sep 4, 2025 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -2.01% | 5,352,871 |
| Sep 3, 2025 | 300.00 | 302.00 | 296.00 | 298.00 | 298.00 | -0.67% | 5,272,609 |
| Sep 2, 2025 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | 0.33% | 3,293,589 |
| Sep 1, 2025 | 294.00 | 299.00 | 292.00 | 299.00 | 299.00 | 1.70% | 4,585,841 |
| Aug 29, 2025 | 298.00 | 299.00 | 292.00 | 294.00 | 294.00 | -1.67% | 8,883,205 |
| Aug 28, 2025 | 299.00 | 301.00 | 297.00 | 299.00 | 299.00 | - | 5,009,625 |
| Aug 27, 2025 | 298.00 | 300.00 | 297.00 | 299.00 | 299.00 | 0.34% | 3,660,371 |
| 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 |