Advice IT Infinite PCL (BKK:ADVICE)
Thailand · Delayed Price · Currency is THB 7.10
+0.05 (0.71%)
At close: Jul 24, 2026
Advice IT Infinite PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.00 | 7.25 | 6.95 | 7.10 | 7.10 | 0.71% | 2,396,032 |
| Jul 23, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -2.08% | 2,098,751 |
| Jul 22, 2026 | 7.30 | 7.30 | 7.00 | 7.20 | 7.20 | -1.37% | 4,821,524 |
| Jul 21, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -0.68% | 2,435,314 |
| Jul 20, 2026 | 7.30 | 7.45 | 7.25 | 7.35 | 7.35 | -0.68% | 4,088,149 |
| Jul 17, 2026 | 6.90 | 7.40 | 6.90 | 7.40 | 7.40 | 6.47% | 11,566,667 |
| Jul 16, 2026 | 6.85 | 7.00 | 6.80 | 6.95 | 6.95 | 1.46% | 2,677,737 |
| Jul 15, 2026 | 6.85 | 7.00 | 6.75 | 6.85 | 6.85 | - | 5,931,251 |
| Jul 14, 2026 | 6.75 | 6.90 | 6.65 | 6.85 | 6.85 | 3.01% | 9,820,489 |
| Jul 13, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | 1,194,925 |
| Jul 10, 2026 | 6.60 | 6.70 | 6.45 | 6.60 | 6.60 | - | 2,357,683 |
| Jul 9, 2026 | 6.35 | 6.60 | 6.30 | 6.60 | 6.60 | 4.76% | 2,873,354 |
| Jul 8, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 2,363,557 |
| Jul 7, 2026 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -1.52% | 2,057,146 |
| Jul 6, 2026 | 6.50 | 6.65 | 6.40 | 6.60 | 6.60 | 2.33% | 3,874,352 |
| Jul 3, 2026 | 6.30 | 6.50 | 6.30 | 6.45 | 6.45 | 1.57% | 4,043,335 |
| Jul 2, 2026 | 6.20 | 6.35 | 6.15 | 6.35 | 6.35 | 2.42% | 1,928,502 |
| Jul 1, 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | - | 787,840 |
| Jun 30, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 966,333 |
| Jun 29, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 739,877 |
| Jun 26, 2026 | 6.20 | 6.30 | 6.15 | 6.15 | 6.15 | -3.15% | 3,255,904 |
| Jun 25, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 1,006,901 |
| Jun 24, 2026 | 6.25 | 6.35 | 6.15 | 6.35 | 6.35 | 2.42% | 1,805,193 |
| Jun 23, 2026 | 6.45 | 6.45 | 6.15 | 6.20 | 6.20 | -3.88% | 3,599,879 |
| Jun 22, 2026 | 6.45 | 6.50 | 6.35 | 6.45 | 6.45 | 0.78% | 1,363,710 |
| Jun 19, 2026 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | 0.79% | 1,894,271 |
| Jun 18, 2026 | 6.40 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 1,157,276 |
| Jun 17, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | - | 1,246,582 |
| Jun 16, 2026 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | 0.79% | 1,544,516 |
| Jun 15, 2026 | 6.45 | 6.50 | 6.30 | 6.35 | 6.35 | - | 2,766,442 |
| Jun 12, 2026 | 6.25 | 6.40 | 6.20 | 6.35 | 6.35 | 3.25% | 2,213,525 |
| Jun 11, 2026 | 6.10 | 6.30 | 6.10 | 6.15 | 6.15 | - | 2,149,667 |
| Jun 10, 2026 | 6.25 | 6.35 | 6.05 | 6.15 | 6.15 | -3.15% | 5,206,605 |
| Jun 9, 2026 | 6.55 | 6.60 | 6.30 | 6.35 | 6.35 | -0.78% | 4,821,841 |
| Jun 8, 2026 | 6.50 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 3,775,690 |
| Jun 5, 2026 | 6.60 | 6.85 | 6.60 | 6.60 | 6.60 | -0.75% | 2,746,644 |
| Jun 4, 2026 | 6.60 | 6.80 | 6.55 | 6.65 | 6.65 | -0.75% | 6,487,843 |
| Jun 2, 2026 | 6.35 | 6.80 | 6.35 | 6.70 | 6.70 | 5.51% | 9,795,586 |
| May 29, 2026 | 6.60 | 6.60 | 6.30 | 6.35 | 6.35 | -3.79% | 6,827,467 |
| May 28, 2026 | 6.35 | 6.70 | 6.25 | 6.60 | 6.60 | 3.94% | 9,864,639 |
| May 27, 2026 | 6.25 | 6.50 | 6.25 | 6.35 | 6.35 | 0.79% | 9,299,704 |
| May 26, 2026 | 6.45 | 6.50 | 6.20 | 6.30 | 6.30 | -2.33% | 11,380,890 |
| May 25, 2026 | 6.05 | 6.45 | 6.00 | 6.45 | 6.45 | 7.50% | 16,969,020 |
| May 22, 2026 | 5.80 | 6.00 | 5.75 | 6.00 | 6.00 | 3.45% | 5,208,001 |
| May 21, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 487,116 |
| May 20, 2026 | 5.75 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | 4,689,004 |
| May 19, 2026 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | 3,888,427 |
| May 18, 2026 | 5.80 | 5.85 | 5.55 | 5.75 | 5.75 | -0.86% | 7,547,986 |
| May 15, 2026 | 6.15 | 6.35 | 5.70 | 5.80 | 5.80 | -3.33% | 18,476,340 |
| May 14, 2026 | 5.90 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | 782,098 |