Advice IT Infinite PCL (BKK:ADVICE)
Thailand · Delayed Price · Currency is THB 5.35
-0.15 (-2.73%)
At close: Mar 23, 2026
Advice IT Infinite PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | - | 0.93% | 641,100 |
| Mar 23, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | 1,533,489 |
| Mar 20, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 213,400 |
| Mar 19, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -3.54% | 1,658,848 |
| Mar 18, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 722,059 |
| Mar 17, 2026 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 1.80% | 351,499 |
| Mar 16, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | -0.89% | 752,366 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 817,774 |
| Mar 12, 2026 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | 1.82% | 818,773 |
| Mar 11, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -3.51% | 1,801,204 |
| Mar 10, 2026 | 5.60 | 5.80 | 5.55 | 5.70 | 5.52 | 2.70% | 2,320,110 |
| Mar 9, 2026 | 5.40 | 5.55 | 5.35 | 5.55 | 5.37 | - | 925,193 |
| Mar 6, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.37 | 0.91% | 979,122 |
| Mar 5, 2026 | 5.50 | 5.55 | 5.40 | 5.50 | 5.32 | 1.85% | 2,451,584 |
| Mar 4, 2026 | 5.50 | 5.55 | 5.10 | 5.40 | 5.22 | -3.57% | 6,656,838 |
| Mar 2, 2026 | 5.60 | 5.75 | 5.55 | 5.60 | 5.42 | -2.61% | 2,234,859 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.56 | -1.71% | 3,142,056 |
| Feb 26, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.66 | -0.85% | 964,927 |
| Feb 25, 2026 | 6.00 | 6.05 | 5.85 | 5.90 | 5.71 | -0.84% | 3,898,588 |
| Feb 24, 2026 | 5.75 | 6.00 | 5.60 | 5.95 | 5.76 | -4.03% | 7,192,063 |
| Feb 23, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.00 | - | 3,462,002 |
| Feb 20, 2026 | 6.10 | 6.20 | 5.95 | 6.20 | 6.00 | 1.64% | 3,796,663 |
| Feb 19, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 5.90 | 0.83% | 3,024,994 |
| Feb 18, 2026 | 6.05 | 6.15 | 6.00 | 6.05 | 5.85 | - | 4,636,740 |
| Feb 17, 2026 | 5.90 | 6.10 | 5.90 | 6.05 | 5.85 | 2.54% | 3,179,288 |
| Feb 16, 2026 | 6.00 | 6.05 | 5.90 | 5.90 | 5.71 | -0.84% | 2,334,764 |
| Feb 13, 2026 | 6.00 | 6.05 | 5.85 | 5.95 | 5.76 | 0.85% | 5,192,926 |
| Feb 12, 2026 | 5.80 | 6.10 | 5.70 | 5.90 | 5.71 | 2.61% | 5,946,464 |
| Feb 11, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.56 | -1.71% | 2,400,012 |
| Feb 10, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.66 | - | 1,335,118 |
| Feb 9, 2026 | 5.75 | 5.95 | 5.75 | 5.85 | 5.66 | 2.63% | 3,104,000 |
| Feb 6, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.52 | -0.87% | 1,234,285 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.56 | - | 1,143,877 |
| Feb 4, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.56 | -2.54% | 986,449 |
| Feb 3, 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5.71 | 0.85% | 2,482,937 |
| Feb 2, 2026 | 5.90 | 5.90 | 5.70 | 5.85 | 5.66 | -0.85% | 1,804,774 |
| Jan 30, 2026 | 5.60 | 5.95 | 5.60 | 5.90 | 5.71 | 5.36% | 3,275,577 |
| Jan 29, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.42 | 0.90% | 334,961 |
| Jan 28, 2026 | 5.70 | 5.70 | 5.45 | 5.55 | 5.37 | -2.63% | 1,455,834 |
| Jan 27, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.52 | 1.79% | 1,175,510 |
| Jan 26, 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 5.42 | - | 1,313,908 |
| Jan 23, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.42 | -0.88% | 701,632 |
| Jan 22, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.47 | 0.89% | 1,897,050 |
| Jan 21, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.42 | -1.75% | 2,781,857 |
| Jan 20, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.52 | -0.87% | 2,468,143 |
| Jan 19, 2026 | 5.65 | 5.80 | 5.65 | 5.75 | 5.56 | 0.88% | 973,353 |
| Jan 16, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.52 | -0.87% | 722,308 |
| Jan 15, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.56 | - | 911,204 |
| Jan 14, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.56 | 1.77% | 172,933 |
| Jan 13, 2026 | 5.60 | 5.75 | 5.60 | 5.65 | 5.47 | 0.89% | 939,245 |