Advanced Info Service PCL (BKK:ADVANC)
Thailand · Delayed Price · Currency is THB 379.00
+4.00 (1.07%)
Jul 17, 2026, 4:39 PM ICT
Advanced Info Service PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 374.00 | 379.00 | 374.00 | 379.00 | 379.00 | 1.07% | 9,862,012 |
| Jul 16, 2026 | 376.00 | 376.00 | 373.00 | 375.00 | 375.00 | 0.27% | 5,686,393 |
| Jul 15, 2026 | 384.00 | 384.00 | 374.00 | 374.00 | 374.00 | -2.09% | 10,393,010 |
| Jul 14, 2026 | 374.00 | 382.00 | 373.00 | 382.00 | 382.00 | 1.60% | 9,310,397 |
| Jul 13, 2026 | 373.00 | 376.00 | 372.00 | 376.00 | 376.00 | 0.80% | 4,299,229 |
| Jul 10, 2026 | 375.00 | 377.00 | 372.00 | 373.00 | 373.00 | -1.32% | 7,479,252 |
| Jul 9, 2026 | 376.00 | 380.00 | 375.00 | 378.00 | 378.00 | 0.80% | 7,911,192 |
| Jul 8, 2026 | 375.00 | 379.00 | 372.00 | 375.00 | 375.00 | -0.27% | 8,322,666 |
| Jul 7, 2026 | 373.00 | 376.00 | 369.00 | 376.00 | 376.00 | 0.80% | 8,408,913 |
| Jul 6, 2026 | 378.00 | 380.00 | 372.00 | 373.00 | 373.00 | -0.53% | 5,511,104 |
| Jul 3, 2026 | 370.00 | 376.00 | 368.00 | 375.00 | 375.00 | 1.90% | 7,902,745 |
| Jul 2, 2026 | 365.00 | 370.00 | 363.00 | 368.00 | 368.00 | 1.38% | 7,390,378 |
| Jul 1, 2026 | 367.00 | 369.00 | 362.00 | 363.00 | 363.00 | -1.09% | 6,081,546 |
| Jun 30, 2026 | 360.00 | 370.00 | 358.00 | 367.00 | 367.00 | 2.80% | 17,081,600 |
| Jun 29, 2026 | 354.00 | 358.00 | 352.00 | 357.00 | 357.00 | 1.42% | 6,717,738 |
| Jun 26, 2026 | 351.00 | 352.00 | 349.00 | 352.00 | 352.00 | -0.28% | 5,465,003 |
| Jun 25, 2026 | 351.00 | 356.00 | 349.00 | 353.00 | 353.00 | - | 8,978,884 |
| Jun 24, 2026 | 359.00 | 359.00 | 352.00 | 353.00 | 353.00 | -1.40% | 6,816,284 |
| Jun 23, 2026 | 360.00 | 363.00 | 358.00 | 358.00 | 358.00 | -0.83% | 7,550,039 |
| Jun 22, 2026 | 358.00 | 361.00 | 356.00 | 361.00 | 361.00 | 1.12% | 4,647,696 |
| Jun 19, 2026 | 357.00 | 359.00 | 355.00 | 357.00 | 357.00 | -0.28% | 11,818,880 |
| Jun 18, 2026 | 359.00 | 360.00 | 357.00 | 358.00 | 358.00 | - | 4,556,169 |
| Jun 17, 2026 | 359.00 | 359.00 | 355.00 | 358.00 | 358.00 | - | 3,245,979 |
| Jun 16, 2026 | 361.00 | 361.00 | 356.00 | 358.00 | 358.00 | -0.56% | 5,177,540 |
| Jun 15, 2026 | 368.00 | 370.00 | 359.00 | 360.00 | 360.00 | -1.64% | 12,183,710 |
| Jun 12, 2026 | 362.00 | 366.00 | 360.00 | 366.00 | 366.00 | 1.95% | 8,574,259 |
| Jun 11, 2026 | 354.00 | 362.00 | 354.00 | 359.00 | 359.00 | 1.41% | 6,444,524 |
| Jun 10, 2026 | 357.00 | 358.00 | 354.00 | 354.00 | 354.00 | -1.39% | 6,338,708 |
| Jun 9, 2026 | 361.00 | 362.00 | 356.00 | 359.00 | 359.00 | 0.28% | 5,526,762 |
| Jun 8, 2026 | 361.00 | 361.00 | 358.00 | 358.00 | 358.00 | -0.83% | 4,313,673 |
| Jun 5, 2026 | 362.00 | 364.00 | 359.00 | 361.00 | 361.00 | 0.28% | 5,732,311 |
| Jun 4, 2026 | 363.00 | 367.00 | 360.00 | 360.00 | 360.00 | -1.10% | 10,588,900 |
| Jun 2, 2026 | 357.00 | 368.00 | 355.00 | 364.00 | 364.00 | 3.12% | 15,856,350 |
| May 29, 2026 | 355.00 | 356.00 | 353.00 | 353.00 | 353.00 | - | 13,228,530 |
| May 28, 2026 | 351.00 | 353.00 | 349.00 | 353.00 | 353.00 | 0.28% | 4,735,285 |
| May 27, 2026 | 354.00 | 355.00 | 351.00 | 352.00 | 352.00 | -0.28% | 4,770,029 |
| May 26, 2026 | 355.00 | 357.00 | 353.00 | 353.00 | 353.00 | -0.28% | 3,889,009 |
| May 25, 2026 | 359.00 | 361.00 | 354.00 | 354.00 | 354.00 | -0.28% | 4,871,325 |
| May 22, 2026 | 359.00 | 361.00 | 355.00 | 355.00 | 355.00 | -0.84% | 7,266,150 |
| May 21, 2026 | 370.00 | 370.00 | 358.00 | 358.00 | 358.00 | -2.72% | 8,465,433 |
| May 20, 2026 | 369.00 | 372.00 | 367.00 | 368.00 | 368.00 | -0.27% | 6,208,746 |
| May 19, 2026 | 363.00 | 369.00 | 362.00 | 369.00 | 369.00 | 1.10% | 5,242,264 |
| May 18, 2026 | 363.00 | 365.00 | 360.00 | 365.00 | 365.00 | - | 4,435,747 |
| May 15, 2026 | 361.00 | 365.00 | 360.00 | 365.00 | 365.00 | 0.55% | 4,256,712 |
| May 14, 2026 | 357.00 | 363.00 | 356.00 | 363.00 | 363.00 | 2.25% | 9,311,939 |
| May 13, 2026 | 351.00 | 361.00 | 350.00 | 355.00 | 355.00 | 0.85% | 10,771,740 |
| May 12, 2026 | 353.00 | 357.00 | 351.00 | 352.00 | 352.00 | 0.57% | 9,616,235 |
| May 11, 2026 | 350.00 | 352.00 | 347.00 | 350.00 | 350.00 | - | 6,595,377 |
| May 8, 2026 | 353.00 | 355.00 | 349.00 | 350.00 | 350.00 | - | 12,612,600 |
| May 7, 2026 | 351.00 | 356.00 | 347.00 | 350.00 | 350.00 | 0.57% | 18,287,330 |