Advanced Info Service PCL (BKK:ADVANC)
Thailand · Delayed Price · Currency is THB 352.00
-1.00 (-0.28%)
Jun 26, 2026, 4:39 PM ICT
Advanced Info Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 343.00 | 348.00 | 342.00 | 348.00 | 348.00 | 2.35% | 10,242,420 |
| May 5, 2026 | 340.00 | 342.00 | 336.00 | 340.00 | 340.00 | - | 12,031,970 |
| Apr 30, 2026 | 346.00 | 347.00 | 337.00 | 340.00 | 340.00 | -2.30% | 11,202,150 |
| Apr 29, 2026 | 349.00 | 349.00 | 346.00 | 348.00 | 348.00 | -0.29% | 4,099,285 |
| Apr 28, 2026 | 351.00 | 352.00 | 348.00 | 349.00 | 349.00 | 0.29% | 7,249,394 |
| Apr 27, 2026 | 350.00 | 351.00 | 348.00 | 348.00 | 348.00 | -0.29% | 3,640,361 |
| Apr 24, 2026 | 347.00 | 350.00 | 346.00 | 349.00 | 349.00 | 1.16% | 5,035,510 |
| Apr 23, 2026 | 348.00 | 348.00 | 344.00 | 345.00 | 345.00 | -1.15% | 7,714,880 |
| Apr 22, 2026 | 349.00 | 353.00 | 349.00 | 349.00 | 349.00 | -0.57% | 5,053,009 |
| Apr 21, 2026 | 353.00 | 354.00 | 350.00 | 351.00 | 351.00 | -0.57% | 5,192,891 |
| Apr 20, 2026 | 353.00 | 358.00 | 352.00 | 353.00 | 353.00 | - | 6,694,068 |
| Apr 17, 2026 | 367.00 | 368.00 | 351.00 | 353.00 | 353.00 | -4.08% | 14,621,110 |
| Apr 16, 2026 | 364.00 | 372.00 | 361.00 | 368.00 | 368.00 | 1.38% | 15,168,670 |
| Apr 10, 2026 | 364.00 | 364.00 | 361.00 | 363.00 | 363.00 | 0.28% | 1,801,268 |
| Apr 9, 2026 | 363.00 | 367.00 | 362.00 | 362.00 | 362.00 | -0.28% | 6,079,275 |