Advice IT Infinite PCL (BKK:ADVICE)
Thailand · Delayed Price · Currency is THB 6.85
+0.05 (0.74%)
At close: Sep 23, 2026
Advice IT Infinite PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | 0.74% | 329,315 |
| Sep 22, 2026 | 6.80 | 6.95 | 6.80 | 6.80 | 6.80 | - | 1,980,256 |
| Sep 21, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | -0.73% | 2,182,033 |
| Sep 18, 2026 | 6.85 | 6.95 | 6.80 | 6.85 | 6.85 | - | 804,157 |
| Sep 17, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 2.24% | 649,461 |
| Sep 16, 2026 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 1,041,705 |
| Sep 15, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 607,987 |
| Sep 14, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 349,712 |
| Sep 11, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 1,441,350 |
| Sep 10, 2026 | 7.00 | 7.05 | 6.85 | 6.95 | 6.95 | -0.71% | 791,599 |
| Sep 9, 2026 | 7.10 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 769,436 |
| Sep 8, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 730,604 |
| Sep 7, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 669,115 |
| Sep 4, 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | - | 1,553,934 |
| Sep 3, 2026 | 6.85 | 7.00 | 6.80 | 6.95 | 6.95 | 1.46% | 1,331,249 |
| 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 |