Advice IT Infinite PCL (BKK:ADVICE)
Thailand · Delayed Price · Currency is THB 5.05
-0.10 (-1.94%)
At close: Nov 18, 2025
Advice IT Infinite PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 5.10 | 5.30 | 5.05 | 5.05 | 5.05 | -1.94% | 4,052,499 |
| Nov 17, 2025 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | 5.10% | 1,384,732 |
| Nov 14, 2025 | 4.78 | 4.98 | 4.78 | 4.90 | 4.90 | 1.24% | 5,045,104 |
| Nov 13, 2025 | 4.92 | 4.98 | 4.84 | 4.84 | 4.84 | -1.22% | 1,082,527 |
| Nov 12, 2025 | 4.98 | 4.98 | 4.86 | 4.90 | 4.90 | -1.61% | 3,463,567 |
| Nov 11, 2025 | 5.00 | 5.05 | 4.94 | 4.98 | 4.98 | - | 2,025,881 |
| Nov 10, 2025 | 4.90 | 5.00 | 4.86 | 4.98 | 4.98 | 2.05% | 1,633,218 |
| Nov 7, 2025 | 4.90 | 5.15 | 4.84 | 4.88 | 4.88 | 0.83% | 8,979,477 |
| Nov 6, 2025 | 4.80 | 4.84 | 4.76 | 4.84 | 4.84 | 1.26% | 1,412,124 |
| Nov 5, 2025 | 4.80 | 4.86 | 4.74 | 4.78 | 4.78 | - | 1,706,871 |
| Nov 4, 2025 | 4.74 | 4.84 | 4.74 | 4.78 | 4.78 | 0.84% | 1,966,129 |
| Nov 3, 2025 | 4.84 | 4.90 | 4.72 | 4.74 | 4.74 | -2.07% | 6,099,176 |
| Oct 31, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | -1.63% | 1,562,751 |
| Oct 30, 2025 | 4.96 | 4.98 | 4.90 | 4.92 | 4.92 | - | 1,223,636 |
| Oct 29, 2025 | 4.98 | 5.00 | 4.92 | 4.92 | 4.92 | -1.20% | 1,892,525 |
| Oct 28, 2025 | 5.00 | 5.05 | 4.88 | 4.98 | 4.98 | -0.40% | 4,040,769 |
| Oct 27, 2025 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 3,164,598 |
| Oct 24, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | 3,404,249 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 2,890,984 |
| Oct 21, 2025 | 5.25 | 5.35 | 5.15 | 5.20 | 5.20 | - | 1,913,937 |
| Oct 20, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 397,521 |
| Oct 17, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 4,779,032 |
| Oct 16, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 3,029,810 |
| Oct 15, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 2,841,692 |
| Oct 14, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -2.80% | 4,458,856 |
| Oct 10, 2025 | 5.55 | 5.55 | 5.30 | 5.35 | 5.35 | -3.60% | 7,777,333 |
| Oct 9, 2025 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 5,800,711 |
| Oct 8, 2025 | 5.80 | 5.85 | 5.60 | 5.65 | 5.65 | -2.59% | 5,645,418 |
| Oct 7, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 3,269,156 |
| Oct 6, 2025 | 6.05 | 6.05 | 5.80 | 5.90 | 5.90 | -2.48% | 2,607,889 |
| Oct 3, 2025 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 2,144,187 |
| Oct 2, 2025 | 6.00 | 6.25 | 6.00 | 6.15 | 6.15 | 2.50% | 3,975,724 |
| Oct 1, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | - | 1,498,919 |
| Sep 30, 2025 | 6.20 | 6.30 | 5.95 | 6.00 | 6.00 | -2.44% | 4,898,318 |
| Sep 29, 2025 | 6.10 | 6.20 | 6.00 | 6.15 | 6.15 | 0.82% | 3,722,623 |
| Sep 26, 2025 | 6.00 | 6.15 | 5.95 | 6.10 | 6.10 | 2.52% | 5,393,124 |
| Sep 25, 2025 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 2.59% | 2,406,486 |
| Sep 24, 2025 | 5.85 | 5.95 | 5.75 | 5.80 | 5.80 | -0.85% | 4,586,653 |
| Sep 23, 2025 | 6.00 | 6.05 | 5.85 | 5.85 | 5.85 | -2.50% | 4,612,012 |
| Sep 22, 2025 | 5.95 | 6.10 | 5.90 | 6.00 | 6.00 | 0.84% | 5,881,481 |
| Sep 19, 2025 | 5.85 | 6.00 | 5.75 | 5.95 | 5.95 | 2.59% | 2,876,062 |
| Sep 18, 2025 | 5.95 | 5.95 | 5.75 | 5.80 | 5.80 | -1.69% | 2,445,758 |
| Sep 17, 2025 | 5.90 | 5.95 | 5.75 | 5.90 | 5.90 | 0.85% | 5,769,493 |
| Sep 16, 2025 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 2.63% | 3,486,392 |
| Sep 15, 2025 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 614,361 |
| Sep 12, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | - | 778,439 |
| Sep 11, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 1,945,271 |
| Sep 10, 2025 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | -3.42% | 3,845,360 |
| Sep 9, 2025 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | 1.74% | 2,586,346 |
| Sep 8, 2025 | 5.85 | 5.90 | 5.70 | 5.75 | 5.75 | - | 3,305,086 |