Advanced Info Service PCL (BKK:ADVANC)
Thailand · Delayed Price · Currency is THB 339.00
-2.00 (-0.59%)
Oct 7, 2026, 4:05 PM ICT
Advanced Info Service PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 339.00 | 339.00 | 334.00 | 339.00 | 339.00 | -0.59% | 5,702,022 |
| Oct 6, 2026 | 345.00 | 346.00 | 340.00 | 341.00 | 341.00 | -0.87% | 5,569,807 |
| Oct 5, 2026 | 345.00 | 347.00 | 343.00 | 344.00 | 344.00 | -0.29% | 3,268,047 |
| Oct 2, 2026 | 344.00 | 347.00 | 343.00 | 345.00 | 345.00 | - | 3,888,954 |
| Oct 1, 2026 | 342.00 | 346.00 | 340.00 | 345.00 | 345.00 | 0.88% | 4,943,568 |
| Sep 30, 2026 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | -2.01% | 9,582,595 |
| Sep 29, 2026 | 347.00 | 352.00 | 346.00 | 349.00 | 349.00 | 0.58% | 9,020,428 |
| Sep 28, 2026 | 348.00 | 349.00 | 346.00 | 347.00 | 347.00 | 0.58% | 4,065,637 |
| Sep 25, 2026 | 344.00 | 348.00 | 343.00 | 345.00 | 345.00 | - | 4,474,128 |
| Sep 24, 2026 | 346.00 | 347.00 | 343.00 | 345.00 | 345.00 | -0.58% | 8,545,071 |
| Sep 23, 2026 | 350.00 | 351.00 | 345.00 | 347.00 | 347.00 | -1.14% | 4,579,797 |
| Sep 22, 2026 | 349.00 | 351.00 | 348.00 | 351.00 | 351.00 | 1.45% | 5,145,523 |
| Sep 21, 2026 | 346.00 | 349.00 | 346.00 | 346.00 | 346.00 | 0.58% | 4,356,444 |
| Sep 18, 2026 | 350.00 | 350.00 | 344.00 | 344.00 | 344.00 | -1.43% | 4,969,122 |
| Sep 17, 2026 | 344.00 | 350.00 | 344.00 | 349.00 | 349.00 | 2.35% | 5,934,680 |
| 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 |