Advanced Info Service PCL (BKK:ADVANC)
Thailand · Delayed Price · Currency is THB 374.00
+13.00 (3.60%)
At close: Feb 4, 2026
Advanced Info Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |