Advice IT Infinite PCL (BKK:ADVICE)
Thailand · Delayed Price · Currency is THB 6.85
-0.15 (-2.14%)
Last updated: Sep 2, 2026, 4:29 PM ICT
Advice IT Infinite PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.90 | 7.00 | 6.80 | 6.85 | 6.85 | -2.14% | 2,130,691 |
| Sep 1, 2026 | 7.10 | 7.15 | 6.95 | 7.00 | 7.00 | -1.41% | 1,537,179 |
| Aug 31, 2026 | 7.00 | 7.15 | 6.95 | 7.10 | 7.10 | 1.43% | 1,002,108 |
| Aug 28, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 1,478,400 |
| Aug 27, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | 0.42% | 1,737,805 |
| Aug 26, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.07 | - | 1,855,381 |
| Aug 25, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.07 | - | 1,268,808 |
| Aug 24, 2026 | 7.30 | 7.40 | 7.15 | 7.30 | 7.07 | - | 3,479,981 |
| Aug 21, 2026 | 7.40 | 7.40 | 7.25 | 7.30 | 7.07 | - | 1,050,228 |
| Aug 20, 2026 | 7.30 | 7.40 | 7.25 | 7.30 | 7.07 | - | 1,000,623 |
| Aug 19, 2026 | 7.35 | 7.40 | 7.25 | 7.30 | 7.07 | -0.68% | 1,440,408 |
| Aug 18, 2026 | 7.40 | 7.55 | 7.35 | 7.35 | 7.12 | -1.34% | 2,017,884 |
| Aug 17, 2026 | 7.40 | 7.50 | 6.85 | 7.45 | 7.22 | 1.36% | 7,491,374 |
| Aug 14, 2026 | 7.35 | 7.40 | 7.20 | 7.35 | 7.12 | 0.68% | 2,974,019 |
| Aug 13, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.07 | - | 790,842 |
| Aug 11, 2026 | 7.50 | 7.50 | 7.25 | 7.30 | 7.07 | -3.31% | 3,731,624 |
| Aug 10, 2026 | 7.60 | 7.70 | 7.50 | 7.55 | 7.31 | -1.31% | 2,013,021 |
| Aug 7, 2026 | 7.45 | 7.65 | 7.35 | 7.65 | 7.41 | 2.68% | 2,055,441 |
| Aug 6, 2026 | 7.25 | 7.45 | 7.20 | 7.45 | 7.22 | 2.76% | 1,533,230 |
| Aug 5, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.02 | - | 1,833,218 |
| Aug 4, 2026 | 7.45 | 7.45 | 7.25 | 7.25 | 7.02 | -2.68% | 1,896,747 |
| Aug 3, 2026 | 7.45 | 7.50 | 7.35 | 7.45 | 7.22 | 0.68% | 2,142,730 |
| Jul 31, 2026 | 7.25 | 7.45 | 7.25 | 7.40 | 7.17 | 2.78% | 4,180,336 |
| Jul 30, 2026 | 7.20 | 7.20 | 7.05 | 7.20 | 6.97 | - | 1,098,254 |
| Jul 27, 2026 | 7.05 | 7.20 | 7.00 | 7.20 | 6.97 | 1.41% | 2,227,386 |
| Jul 24, 2026 | 7.00 | 7.25 | 6.95 | 7.10 | 6.88 | 0.71% | 2,396,032 |
| Jul 23, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 6.83 | -2.08% | 2,098,751 |
| Jul 22, 2026 | 7.30 | 7.30 | 7.00 | 7.20 | 6.97 | -1.37% | 4,821,524 |
| Jul 21, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.07 | -0.68% | 2,435,314 |
| Jul 20, 2026 | 7.30 | 7.45 | 7.25 | 7.35 | 7.12 | -0.68% | 4,088,149 |
| Jul 17, 2026 | 6.90 | 7.40 | 6.90 | 7.40 | 7.17 | 6.47% | 11,566,667 |
| Jul 16, 2026 | 6.85 | 7.00 | 6.80 | 6.95 | 6.73 | 1.46% | 2,677,737 |
| Jul 15, 2026 | 6.85 | 7.00 | 6.75 | 6.85 | 6.63 | - | 5,931,251 |
| Jul 14, 2026 | 6.75 | 6.90 | 6.65 | 6.85 | 6.63 | 3.01% | 9,820,489 |
| Jul 13, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.44 | 0.76% | 1,194,925 |
| Jul 10, 2026 | 6.60 | 6.70 | 6.45 | 6.60 | 6.39 | - | 2,357,683 |
| Jul 9, 2026 | 6.35 | 6.60 | 6.30 | 6.60 | 6.39 | 4.76% | 2,873,354 |
| Jul 8, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.10 | -3.08% | 2,363,557 |
| Jul 7, 2026 | 6.60 | 6.60 | 6.45 | 6.50 | 6.30 | -1.52% | 2,057,146 |
| Jul 6, 2026 | 6.50 | 6.65 | 6.40 | 6.60 | 6.39 | 2.33% | 3,874,352 |
| Jul 3, 2026 | 6.30 | 6.50 | 6.30 | 6.45 | 6.25 | 1.57% | 4,043,335 |
| Jul 2, 2026 | 6.20 | 6.35 | 6.15 | 6.35 | 6.15 | 2.42% | 1,928,502 |
| Jul 1, 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 6.00 | - | 787,840 |
| Jun 30, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.00 | -0.80% | 966,333 |
| Jun 29, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.05 | 1.63% | 739,877 |
| Jun 26, 2026 | 6.20 | 6.30 | 6.15 | 6.15 | 5.96 | -3.15% | 3,255,904 |
| Jun 25, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.15 | - | 1,006,901 |
| Jun 24, 2026 | 6.25 | 6.35 | 6.15 | 6.35 | 6.15 | 2.42% | 1,805,193 |
| Jun 23, 2026 | 6.45 | 6.45 | 6.15 | 6.20 | 6.00 | -3.88% | 3,599,879 |
| Jun 22, 2026 | 6.45 | 6.50 | 6.35 | 6.45 | 6.25 | 0.78% | 1,363,710 |