Advanced Info Service PCL (BKK:ADVANC)
Thailand · Delayed Price · Currency is THB 341.00
-12.00 (-3.40%)
Sep 16, 2026, 4:36 PM ICT
Advanced Info Service PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 353.00 | 354.00 | 340.00 | 341.00 | 341.00 | -3.40% | 11,433,441 |
| Sep 15, 2026 | 355.00 | 357.00 | 353.00 | 353.00 | 353.00 | -0.28% | 3,292,642 |
| Sep 14, 2026 | 354.00 | 357.00 | 351.00 | 354.00 | 354.00 | - | 4,855,710 |
| Sep 11, 2026 | 354.00 | 356.00 | 353.00 | 354.00 | 354.00 | -0.28% | 3,027,253 |
| Sep 10, 2026 | 353.00 | 357.00 | 353.00 | 355.00 | 355.00 | 0.28% | 6,540,924 |
| Sep 9, 2026 | 353.00 | 357.00 | 353.00 | 354.00 | 354.00 | 0.85% | 6,637,166 |
| Sep 8, 2026 | 357.00 | 357.00 | 350.00 | 351.00 | 351.00 | -1.68% | 6,786,801 |
| Sep 7, 2026 | 348.00 | 357.00 | 347.00 | 357.00 | 357.00 | 3.18% | 6,993,384 |
| Sep 4, 2026 | 346.00 | 349.00 | 345.00 | 346.00 | 346.00 | 0.58% | 3,271,069 |
| Sep 3, 2026 | 352.00 | 352.00 | 344.00 | 344.00 | 344.00 | -1.43% | 7,998,918 |
| Sep 2, 2026 | 352.00 | 353.00 | 348.00 | 349.00 | 349.00 | -1.41% | 6,747,607 |
| Sep 1, 2026 | 355.00 | 357.00 | 352.00 | 354.00 | 354.00 | -0.28% | 3,547,242 |
| Aug 31, 2026 | 352.00 | 357.00 | 350.00 | 355.00 | 355.00 | 0.85% | 6,306,803 |
| Aug 28, 2026 | 353.00 | 356.00 | 351.00 | 352.00 | 352.00 | -0.85% | 5,679,262 |
| Aug 27, 2026 | 356.00 | 358.00 | 353.00 | 355.00 | 355.00 | -0.28% | 5,738,656 |
| Aug 26, 2026 | 361.00 | 362.00 | 356.00 | 356.00 | 356.00 | -1.39% | 6,140,694 |
| Aug 25, 2026 | 360.00 | 362.00 | 359.00 | 361.00 | 361.00 | 0.28% | 2,945,167 |
| Aug 24, 2026 | 360.00 | 361.00 | 357.00 | 360.00 | 360.00 | - | 2,919,741 |
| Aug 21, 2026 | 361.00 | 361.00 | 359.00 | 360.00 | 360.00 | 0.56% | 3,333,726 |
| Aug 20, 2026 | 364.00 | 364.00 | 357.00 | 358.00 | 358.00 | -1.10% | 6,346,989 |
| Aug 19, 2026 | 364.00 | 366.00 | 362.00 | 362.00 | 362.00 | -0.36% | 7,291,855 |
| Aug 18, 2026 | 372.00 | 374.00 | 370.00 | 372.00 | 363.31 | - | 7,173,970 |
| Aug 17, 2026 | 373.00 | 373.00 | 371.00 | 372.00 | 363.31 | 0.27% | 3,653,998 |
| Aug 14, 2026 | 372.00 | 373.00 | 370.00 | 371.00 | 362.33 | 0.27% | 3,319,757 |
| Aug 13, 2026 | 374.00 | 375.00 | 369.00 | 370.00 | 361.36 | -1.07% | 6,872,716 |
| Aug 11, 2026 | 373.00 | 375.00 | 372.00 | 374.00 | 365.26 | 0.81% | 5,249,169 |
| Aug 10, 2026 | 373.00 | 376.00 | 371.00 | 371.00 | 362.33 | -0.80% | 4,703,725 |
| Aug 7, 2026 | 374.00 | 379.00 | 371.00 | 374.00 | 365.26 | -0.27% | 10,150,458 |
| Aug 6, 2026 | 371.00 | 378.00 | 371.00 | 375.00 | 366.24 | 1.63% | 15,126,781 |
| Aug 5, 2026 | 375.00 | 375.00 | 369.00 | 369.00 | 360.38 | -1.34% | 7,752,208 |
| Aug 4, 2026 | 374.00 | 376.00 | 372.00 | 374.00 | 365.26 | - | 6,032,366 |
| Aug 3, 2026 | 380.00 | 380.00 | 372.00 | 374.00 | 365.26 | -1.58% | 9,089,702 |
| Jul 31, 2026 | 378.00 | 382.00 | 377.00 | 380.00 | 371.12 | 0.53% | 8,489,031 |
| Jul 30, 2026 | 370.00 | 380.00 | 369.00 | 378.00 | 369.17 | 1.34% | 12,808,461 |
| Jul 27, 2026 | 376.00 | 376.00 | 370.00 | 373.00 | 364.29 | -0.80% | 5,109,289 |
| Jul 24, 2026 | 372.00 | 376.00 | 371.00 | 376.00 | 367.22 | 0.27% | 4,980,677 |
| Jul 23, 2026 | 377.00 | 378.00 | 373.00 | 375.00 | 366.24 | -0.53% | 6,259,822 |
| Jul 22, 2026 | 383.00 | 384.00 | 375.00 | 377.00 | 368.19 | -1.82% | 8,393,877 |
| Jul 21, 2026 | 384.00 | 387.00 | 383.00 | 384.00 | 375.03 | 0.26% | 8,329,326 |
| Jul 20, 2026 | 379.00 | 383.00 | 377.00 | 383.00 | 374.05 | 1.06% | 8,021,179 |
| Jul 17, 2026 | 374.00 | 379.00 | 374.00 | 379.00 | 370.15 | 1.07% | 9,862,012 |
| Jul 16, 2026 | 376.00 | 376.00 | 373.00 | 375.00 | 366.24 | 0.27% | 5,686,393 |
| Jul 15, 2026 | 384.00 | 384.00 | 374.00 | 374.00 | 365.26 | -2.09% | 10,393,015 |
| Jul 14, 2026 | 374.00 | 382.00 | 373.00 | 382.00 | 373.08 | 1.60% | 9,310,397 |
| Jul 13, 2026 | 373.00 | 376.00 | 372.00 | 376.00 | 367.22 | 0.80% | 4,299,229 |
| Jul 10, 2026 | 375.00 | 377.00 | 372.00 | 373.00 | 364.29 | -1.32% | 7,479,252 |
| Jul 9, 2026 | 376.00 | 380.00 | 375.00 | 378.00 | 369.17 | 0.80% | 7,911,192 |
| Jul 8, 2026 | 375.00 | 379.00 | 372.00 | 375.00 | 366.24 | -0.27% | 8,322,666 |
| Jul 7, 2026 | 373.00 | 376.00 | 369.00 | 376.00 | 367.22 | 0.80% | 8,408,913 |
| Jul 6, 2026 | 378.00 | 380.00 | 372.00 | 373.00 | 364.29 | -0.53% | 5,511,104 |