Advice IT Infinite PCL (BKK:ADVICE)
Thailand · Delayed Price · Currency is THB 5.60
-0.15 (-2.61%)
Last updated: Mar 2, 2026, 4:29 PM ICT
Advice IT Infinite PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.60 | 5.75 | 5.55 | 5.60 | 5.60 | -2.61% | 2,234,859 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -1.71% | 3,142,056 |
| Feb 26, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 964,927 |
| Feb 25, 2026 | 6.00 | 6.05 | 5.85 | 5.90 | 5.90 | -0.84% | 3,898,588 |
| Feb 24, 2026 | 5.75 | 6.00 | 5.60 | 5.95 | 5.95 | -4.03% | 7,192,063 |
| Feb 23, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | - | 3,462,002 |
| Feb 20, 2026 | 6.10 | 6.20 | 5.95 | 6.20 | 6.20 | 1.64% | 3,796,663 |
| Feb 19, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | 0.83% | 3,024,994 |
| Feb 18, 2026 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | - | 4,636,740 |
| Feb 17, 2026 | 5.90 | 6.10 | 5.90 | 6.05 | 6.05 | 2.54% | 3,179,288 |
| Feb 16, 2026 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | -0.84% | 2,334,764 |
| Feb 13, 2026 | 6.00 | 6.05 | 5.85 | 5.95 | 5.95 | 0.85% | 5,192,926 |
| Feb 12, 2026 | 5.80 | 6.10 | 5.70 | 5.90 | 5.90 | 2.61% | 5,946,464 |
| Feb 11, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.75 | -1.71% | 2,400,012 |
| Feb 10, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 1,335,118 |
| Feb 9, 2026 | 5.75 | 5.95 | 5.75 | 5.85 | 5.85 | 2.63% | 3,104,000 |
| Feb 6, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -0.87% | 1,234,285 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 1,143,877 |
| Feb 4, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 986,449 |
| Feb 3, 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | 2,482,937 |
| Feb 2, 2026 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | -0.85% | 1,804,774 |
| Jan 30, 2026 | 5.60 | 5.95 | 5.60 | 5.90 | 5.90 | 5.36% | 3,275,577 |
| Jan 29, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 334,961 |
| Jan 28, 2026 | 5.70 | 5.70 | 5.45 | 5.55 | 5.55 | -2.63% | 1,455,834 |
| Jan 27, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 1,175,510 |
| Jan 26, 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | - | 1,313,908 |
| Jan 23, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 701,632 |
| Jan 22, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | 0.89% | 1,897,050 |
| Jan 21, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | -1.75% | 2,781,857 |
| Jan 20, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 2,468,143 |
| Jan 19, 2026 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 973,353 |
| Jan 16, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 722,308 |
| Jan 15, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | - | 911,204 |
| Jan 14, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 1.77% | 172,933 |
| Jan 13, 2026 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | 0.89% | 939,245 |
| Jan 12, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | -1.75% | 1,198,642 |
| Jan 9, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -0.87% | 611,934 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 380,451 |
| Jan 7, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 844,359 |
| Jan 6, 2026 | 5.80 | 5.95 | 5.75 | 5.80 | 5.80 | 0.87% | 1,604,194 |
| Jan 5, 2026 | 5.85 | 5.95 | 5.60 | 5.75 | 5.75 | -1.71% | 4,255,544 |
| Dec 30, 2025 | 5.85 | 6.00 | 5.85 | 5.85 | 5.85 | - | 1,835,733 |
| Dec 29, 2025 | 5.60 | 5.90 | 5.60 | 5.85 | 5.85 | 4.46% | 2,864,069 |
| Dec 26, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 1,710,421 |
| Dec 25, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 489,202 |
| Dec 24, 2025 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | - | 1,165,521 |
| Dec 23, 2025 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 1.80% | 1,728,415 |
| Dec 22, 2025 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | 3.74% | 1,971,242 |
| Dec 19, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | - | 128,882 |
| Dec 18, 2025 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | -0.93% | 454,303 |