Advanced Info Service PCL (BKK:ADVANC)
Thailand · Delayed Price · Currency is THB 365.00
0.00 (0.00%)
May 18, 2026, 4:37 PM ICT
Advanced Info Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 368.00 | 368.00 | 363.00 | 363.00 | 363.00 | -0.27% | 7,595,157 |
| Apr 7, 2026 | 367.00 | 367.00 | 362.00 | 364.00 | 364.00 | -0.27% | 5,801,684 |
| Apr 3, 2026 | 365.00 | 368.00 | 363.00 | 365.00 | 365.00 | 0.27% | 3,361,979 |
| Apr 2, 2026 | 365.00 | 365.00 | 360.00 | 364.00 | 364.00 | -0.27% | 7,992,053 |
| Apr 1, 2026 | 378.00 | 378.00 | 365.00 | 365.00 | 365.00 | -2.14% | 14,206,540 |
| Mar 31, 2026 | 370.00 | 374.00 | 368.00 | 373.00 | 373.00 | 0.81% | 8,163,127 |
| Mar 30, 2026 | 366.00 | 370.00 | 365.00 | 370.00 | 370.00 | 0.82% | 4,605,796 |
| Mar 27, 2026 | 369.00 | 369.00 | 364.00 | 367.00 | 367.00 | -0.27% | 6,218,508 |
| Mar 26, 2026 | 370.00 | 370.00 | 364.00 | 368.00 | 368.00 | -0.81% | 6,645,935 |
| Mar 25, 2026 | 372.00 | 373.00 | 369.00 | 371.00 | 371.00 | 0.82% | 5,425,180 |
| Mar 24, 2026 | 372.00 | 372.00 | 367.00 | 368.00 | 368.00 | 0.55% | 5,552,807 |
| Mar 23, 2026 | 374.00 | 375.00 | 366.00 | 366.00 | 366.00 | -3.68% | 7,435,263 |
| Mar 20, 2026 | 380.00 | 383.00 | 375.00 | 380.00 | 380.00 | 1.06% | 8,651,468 |
| Mar 19, 2026 | 377.00 | 382.00 | 375.00 | 376.00 | 376.00 | -0.79% | 6,353,049 |
| Mar 18, 2026 | 382.00 | 385.00 | 379.00 | 379.00 | 379.00 | - | 5,560,241 |
| Mar 17, 2026 | 374.00 | 381.00 | 372.00 | 379.00 | 379.00 | 2.43% | 8,755,410 |
| Mar 16, 2026 | 365.00 | 373.00 | 363.00 | 370.00 | 370.00 | 1.93% | 7,363,602 |
| Mar 13, 2026 | 366.00 | 367.00 | 360.00 | 363.00 | 363.00 | -1.36% | 6,528,781 |
| Mar 12, 2026 | 357.00 | 368.00 | 357.00 | 368.00 | 368.00 | 2.22% | 4,860,796 |
| Mar 11, 2026 | 367.00 | 368.00 | 360.00 | 360.00 | 360.00 | -1.37% | 5,983,947 |
| Mar 10, 2026 | 363.00 | 367.00 | 358.00 | 365.00 | 365.00 | 2.53% | 6,769,905 |
| Mar 9, 2026 | 348.00 | 357.00 | 342.00 | 356.00 | 356.00 | -1.39% | 11,738,090 |
| Mar 6, 2026 | 359.00 | 365.00 | 357.00 | 361.00 | 361.00 | 0.28% | 6,546,573 |
| Mar 5, 2026 | 365.00 | 367.00 | 352.00 | 360.00 | 360.00 | - | 9,831,591 |
| Mar 4, 2026 | 344.00 | 362.00 | 344.00 | 360.00 | 360.00 | -1.37% | 17,803,910 |
| Mar 2, 2026 | 377.00 | 378.00 | 365.00 | 365.00 | 365.00 | -3.95% | 12,701,680 |
| Feb 27, 2026 | 379.00 | 385.00 | 377.00 | 380.00 | 380.00 | -5.94% | 16,224,480 |