Advice IT Infinite PCL (BKK:ADVICE)
Thailand · Delayed Price · Currency is THB 6.25
+0.25 (4.17%)
Last updated: May 25, 2026, 11:33 AM ICT
Advice IT Infinite PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.05 | 6.30 | 6.00 | 6.25 | - | 4.17% | 4,350,838 |
| 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 |
| May 13, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | - | 1,118,830 |
| May 12, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 1,215,432 |
| May 11, 2026 | 6.00 | 6.10 | 5.95 | 5.95 | 5.95 | - | 1,188,410 |
| May 8, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | -0.83% | 676,149 |
| May 7, 2026 | 6.05 | 6.20 | 6.00 | 6.00 | 6.00 | -0.83% | 3,362,956 |
| May 6, 2026 | 5.85 | 6.10 | 5.80 | 6.05 | 6.05 | 5.22% | 5,417,435 |
| May 5, 2026 | 5.80 | 5.90 | 5.70 | 5.75 | 5.75 | - | 3,160,849 |
| Apr 30, 2026 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | 1,321,776 |
| Apr 29, 2026 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | 2.63% | 3,548,483 |
| Apr 28, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 0.88% | 2,894,352 |
| Apr 27, 2026 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 2.73% | 2,173,590 |
| Apr 24, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 1,240,033 |
| Apr 23, 2026 | 5.50 | 5.65 | 5.45 | 5.60 | 5.60 | 3.70% | 2,568,862 |
| Apr 22, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -1.82% | 1,909,239 |
| Apr 21, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 2.80% | 656,501 |
| Apr 20, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 881,861 |
| Apr 17, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 661,484 |
| Apr 16, 2026 | 5.35 | 5.50 | 5.35 | 5.40 | 5.40 | 0.93% | 949,509 |
| Apr 10, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | - | 6,678,134 |
| Apr 9, 2026 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | -0.93% | 12,260,480 |
| Apr 8, 2026 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | - | 1,476,737 |
| Apr 7, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 574,753 |
| Apr 3, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 12,099,860 |
| Apr 2, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 1,803,045 |
| Apr 1, 2026 | 5.40 | 5.55 | 5.40 | 5.45 | 5.45 | 0.93% | 1,742,774 |
| Mar 31, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 484,201 |
| Mar 30, 2026 | 5.30 | 5.35 | 5.15 | 5.30 | 5.30 | - | 1,867,378 |
| Mar 27, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 1,456,162 |
| Mar 26, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 1,091,906 |
| Mar 25, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 625,491 |
| Mar 24, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 0.93% | 1,515,024 |
| 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 | -0.27% | 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 |