Advanced Info Service PCL (BKK:ADVANC)
Thailand · Delayed Price · Currency is THB 306.00
-2.00 (-0.65%)
Dec 4, 2025, 4:38 PM ICT
Advanced Info Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 308.00 | 310.00 | 307.00 | 308.00 | - | - | 3,061,838 |
| 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 |
| 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 | - | 3,115,162 |
| 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% | 6,902,339 |
| 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 |