Advice IT Infinite PCL (BKK:ADVICE)
Thailand · Delayed Price · Currency is THB 5.35
+0.10 (1.90%)
At close: Aug 5, 2025, 4:30 PM ICT
Advice IT Infinite PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.30 | 5.40 | 5.25 | 5.35 | - | 1.90% | 1,795,533 |
| Aug 4, 2025 | 5.10 | 5.25 | 5.00 | 5.25 | - | 1.94% | 1,262,800 |
| Aug 1, 2025 | 5.25 | 5.35 | 5.15 | 5.15 | - | - | 6,424,800 |
| Jul 31, 2025 | 5.20 | 5.25 | 5.10 | 5.15 | - | -0.96% | 2,041,000 |
| Jul 30, 2025 | 5.20 | 5.25 | 5.10 | 5.20 | - | - | 2,109,500 |
| Jul 29, 2025 | 5.20 | 5.20 | 5.05 | 5.20 | - | 0.97% | 582,700 |
| Jul 25, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | - | 0.98% | 561,600 |
| Jul 24, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | - | -2.86% | 1,027,200 |
| Jul 23, 2025 | 5.00 | 5.25 | 4.98 | 5.25 | - | 5.85% | 2,278,000 |
| Jul 22, 2025 | 5.15 | 5.15 | 4.96 | 4.96 | - | -2.75% | 1,923,800 |
| Jul 21, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | - | -2.86% | 1,481,400 |
| Jul 18, 2025 | 5.30 | 5.35 | 5.20 | 5.25 | - | - | 3,951,600 |
| Jul 17, 2025 | 5.30 | 5.40 | 5.25 | 5.25 | - | -0.94% | 1,798,700 |
| Jul 16, 2025 | 5.40 | 5.50 | 5.25 | 5.30 | - | -0.93% | 4,292,500 |
| Jul 15, 2025 | 5.35 | 5.45 | 5.25 | 5.35 | - | - | 1,925,600 |
| Jul 14, 2025 | 5.25 | 5.40 | 5.25 | 5.35 | - | 1.90% | 1,909,200 |
| Jul 11, 2025 | 5.25 | 5.35 | 5.20 | 5.25 | - | 1.94% | 2,328,300 |
| Jul 9, 2025 | 5.30 | 5.30 | 5.05 | 5.15 | - | -2.83% | 2,692,400 |
| Jul 8, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | - | - | 3,275,500 |
| Jul 7, 2025 | 5.20 | 5.30 | 5.05 | 5.30 | - | 1.92% | 1,208,700 |
| Jul 4, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | - | -2.80% | 2,095,800 |
| Jul 3, 2025 | 4.94 | 5.35 | 4.94 | 5.35 | - | 9.18% | 7,832,100 |
| Jul 2, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | - | 1.24% | 1,031,800 |
| Jul 1, 2025 | 4.82 | 4.88 | 4.78 | 4.84 | - | 0.83% | 520,600 |
| Jun 30, 2025 | 4.80 | 4.90 | 4.78 | 4.80 | - | -0.41% | 723,600 |
| Jun 27, 2025 | 5.00 | 5.05 | 4.80 | 4.82 | - | -1.63% | 2,956,600 |
| Jun 26, 2025 | 4.80 | 4.92 | 4.76 | 4.90 | - | 2.94% | 3,239,100 |
| Jun 25, 2025 | 4.68 | 4.80 | 4.68 | 4.76 | - | 1.71% | 940,300 |
| Jun 24, 2025 | 4.60 | 4.76 | 4.60 | 4.68 | - | 2.18% | 898,300 |
| Jun 23, 2025 | 4.58 | 4.66 | 4.56 | 4.58 | - | -1.72% | 1,341,100 |
| Jun 20, 2025 | 4.50 | 4.70 | 4.50 | 4.66 | - | 2.19% | 751,700 |
| Jun 19, 2025 | 4.72 | 4.72 | 4.40 | 4.56 | - | -3.80% | 2,266,800 |
| Jun 18, 2025 | 4.82 | 4.84 | 4.74 | 4.74 | - | -2.07% | 972,300 |
| Jun 17, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | - | 0.83% | 252,600 |
| Jun 16, 2025 | 4.90 | 4.90 | 4.76 | 4.80 | - | -1.23% | 1,731,800 |
| Jun 13, 2025 | 4.94 | 4.94 | 4.82 | 4.86 | - | -1.62% | 1,956,500 |
| Jun 12, 2025 | 5.00 | 5.05 | 4.92 | 4.94 | - | -0.80% | 2,466,000 |
| Jun 11, 2025 | 4.86 | 4.98 | 4.84 | 4.98 | - | 2.89% | 1,526,800 |
| Jun 10, 2025 | 4.84 | 4.90 | 4.82 | 4.84 | - | -0.41% | 1,462,500 |
| Jun 9, 2025 | 4.82 | 4.88 | 4.80 | 4.86 | - | 0.83% | 1,678,500 |
| Jun 6, 2025 | 4.72 | 4.82 | 4.72 | 4.82 | - | 2.55% | 1,336,400 |
| Jun 5, 2025 | 4.76 | 4.76 | 4.70 | 4.70 | - | - | 845,200 |
| Jun 4, 2025 | 4.80 | 4.80 | 4.66 | 4.70 | - | -2.08% | 1,014,900 |
| May 30, 2025 | 4.78 | 4.80 | 4.68 | 4.80 | - | 0.84% | 630,000 |
| May 29, 2025 | 4.82 | 4.88 | 4.76 | 4.76 | - | -0.42% | 1,509,600 |
| May 28, 2025 | 4.56 | 4.84 | 4.56 | 4.78 | - | 4.82% | 2,180,200 |
| May 27, 2025 | 4.56 | 4.58 | 4.50 | 4.56 | - | 0.44% | 814,600 |
| May 26, 2025 | 4.54 | 4.54 | 4.50 | 4.54 | - | 0.44% | 418,100 |
| May 23, 2025 | 4.52 | 4.54 | 4.50 | 4.52 | - | 0.89% | 582,800 |
| May 22, 2025 | 4.56 | 4.58 | 4.46 | 4.48 | - | -1.75% | 2,165,000 |