Advanced Info Service PCL (BKK:ADVANC)
Thailand · Delayed Price · Currency is THB 335.00
-3.00 (-0.89%)
Oct 27, 2026, 4:39 PM ICT
Advanced Info Service PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 340.00 | 341.00 | 334.00 | 335.00 | 335.00 | -0.89% | 6,143,864 |
| Oct 26, 2026 | 334.00 | 339.00 | 334.00 | 338.00 | 338.00 | 0.60% | 3,813,194 |
| Oct 22, 2026 | 333.00 | 337.00 | 332.00 | 336.00 | 336.00 | 0.30% | 3,495,096 |
| Oct 21, 2026 | 333.00 | 335.00 | 328.00 | 335.00 | 335.00 | 0.90% | 6,237,110 |
| Oct 20, 2026 | 334.00 | 336.00 | 330.00 | 332.00 | 332.00 | -0.60% | 5,841,365 |
| Oct 19, 2026 | 336.00 | 337.00 | 332.00 | 334.00 | 334.00 | - | 5,336,799 |
| Oct 15, 2026 | 331.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 5,558,855 |
| Oct 14, 2026 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 7,157,383 |
| Oct 12, 2026 | 337.00 | 337.00 | 331.00 | 332.00 | 332.00 | -0.60% | 4,503,800 |
| Oct 9, 2026 | 335.00 | 337.00 | 333.00 | 334.00 | 334.00 | -0.30% | 4,726,951 |
| Oct 8, 2026 | 336.00 | 339.00 | 333.00 | 335.00 | 335.00 | -1.18% | 8,889,210 |
| Oct 7, 2026 | 339.00 | 339.00 | 334.00 | 339.00 | 339.00 | -0.59% | 6,777,583 |
| 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 |