Advanced Info Service PCL (BKK:ADVANC)
Thailand
· Delayed Price · Currency is THB 356.00
-5.00 (-1.39%)
At close: Mar 9, 2026
Advanced Info Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 348.00 | 357.00 | 342.00 | 356.00 | 356.00 | -1.39% | 11,738,090 |
| Mar 6, 2026 | 359.00 | 365.00 | 357.00 | 361.00 | 361.00 | 0.28% | 6,546,573 |
| Mar 5, 2026 | 365.00 | 367.00 | 352.00 | 360.00 | 360.00 | - | 9,831,591 |
| Mar 4, 2026 | 344.00 | 362.00 | 344.00 | 360.00 | 360.00 | -1.37% | 17,803,910 |
| Mar 2, 2026 | 377.00 | 378.00 | 365.00 | 365.00 | 365.00 | -3.95% | 12,701,682 |
| Feb 27, 2026 | 379.00 | 385.00 | 377.00 | 380.00 | 380.00 | -5.94% | 16,224,480 |
| Feb 26, 2026 | 404.00 | 404.00 | 396.00 | 404.00 | 376.59 | - | 10,991,130 |
| Feb 25, 2026 | 402.00 | 410.00 | 402.00 | 404.00 | 376.59 | 2.54% | 8,920,869 |
| Feb 24, 2026 | 389.00 | 395.00 | 387.00 | 394.00 | 367.27 | 1.55% | 8,262,997 |
| Feb 23, 2026 | 388.00 | 391.00 | 387.00 | 388.00 | 361.68 | 0.52% | 6,672,230 |
| Feb 20, 2026 | 390.00 | 393.00 | 385.00 | 386.00 | 359.81 | -1.03% | 8,767,140 |
| Feb 19, 2026 | 389.00 | 392.00 | 387.00 | 390.00 | 363.54 | 0.26% | 8,268,967 |
| Feb 18, 2026 | 391.00 | 391.00 | 386.00 | 389.00 | 362.61 | -0.51% | 4,733,836 |
| Feb 17, 2026 | 390.00 | 394.00 | 388.00 | 391.00 | 364.47 | 0.26% | 3,672,218 |
| Feb 16, 2026 | 392.00 | 393.00 | 388.00 | 390.00 | 363.54 | 0.26% | 2,302,439 |
| Feb 13, 2026 | 392.00 | 396.00 | 388.00 | 389.00 | 362.61 | -1.52% | 5,265,814 |
| Feb 12, 2026 | 387.00 | 396.00 | 386.00 | 395.00 | 368.20 | 2.60% | 12,051,250 |
| Feb 11, 2026 | 387.00 | 389.00 | 382.00 | 385.00 | 358.88 | -1.53% | 9,282,007 |
| Feb 10, 2026 | 377.00 | 391.00 | 375.00 | 391.00 | 364.47 | 4.55% | 13,121,480 |
| Feb 9, 2026 | 370.00 | 375.00 | 366.00 | 374.00 | 348.63 | 2.47% | 10,450,650 |
| Feb 6, 2026 | 365.00 | 373.00 | 363.00 | 365.00 | 340.24 | -0.54% | 10,824,640 |
| Feb 5, 2026 | 375.00 | 383.00 | 363.00 | 367.00 | 342.10 | -1.87% | 18,636,110 |
| Feb 4, 2026 | 376.00 | 381.00 | 370.00 | 374.00 | 348.63 | 3.60% | 13,641,120 |
| Feb 3, 2026 | 364.00 | 369.00 | 357.00 | 361.00 | 336.51 | 0.56% | 13,373,850 |
| Feb 2, 2026 | 353.00 | 359.00 | 352.00 | 359.00 | 334.64 | 2.87% | 7,549,008 |
| Jan 30, 2026 | 346.00 | 351.00 | 345.00 | 349.00 | 325.32 | 0.29% | 7,618,698 |
| Jan 29, 2026 | 351.00 | 351.00 | 346.00 | 348.00 | 324.39 | -1.14% | 5,629,686 |
| Jan 28, 2026 | 350.00 | 353.00 | 348.00 | 352.00 | 328.12 | 0.28% | 3,593,192 |
| Jan 27, 2026 | 349.00 | 354.00 | 347.00 | 351.00 | 327.19 | 1.15% | 7,852,667 |
| Jan 26, 2026 | 347.00 | 349.00 | 344.00 | 347.00 | 323.46 | -1.14% | 3,931,416 |
| Jan 23, 2026 | 343.00 | 352.00 | 343.00 | 351.00 | 327.19 | 2.33% | 8,560,177 |
| Jan 22, 2026 | 348.00 | 350.00 | 341.00 | 343.00 | 319.73 | -1.72% | 7,530,054 |
| Jan 21, 2026 | 348.00 | 354.00 | 347.00 | 349.00 | 325.32 | 2.05% | 5,553,794 |
| Jan 20, 2026 | 340.00 | 346.00 | 339.00 | 342.00 | 318.80 | 0.59% | 4,772,651 |
| Jan 19, 2026 | 343.00 | 343.00 | 339.00 | 340.00 | 316.93 | -0.58% | 3,214,729 |
| Jan 16, 2026 | 335.00 | 342.00 | 335.00 | 342.00 | 318.80 | 0.88% | 8,108,070 |
| Jan 15, 2026 | 335.00 | 343.00 | 335.00 | 339.00 | 316.00 | 0.30% | 6,193,688 |
| Jan 14, 2026 | 335.00 | 342.00 | 334.00 | 338.00 | 315.07 | 1.81% | 6,903,043 |
| Jan 13, 2026 | 328.00 | 332.00 | 326.00 | 332.00 | 309.47 | 1.53% | 5,561,181 |
| Jan 12, 2026 | 321.00 | 329.00 | 320.00 | 327.00 | 304.81 | 2.19% | 5,346,996 |
| Jan 9, 2026 | 321.00 | 323.00 | 319.00 | 320.00 | 298.29 | -0.62% | 2,677,592 |
| Jan 8, 2026 | 317.00 | 322.00 | 316.00 | 322.00 | 300.15 | 0.63% | 3,193,738 |
| Jan 7, 2026 | 320.00 | 322.00 | 317.00 | 320.00 | 298.29 | -0.31% | 4,614,655 |
| Jan 6, 2026 | 322.00 | 326.00 | 318.00 | 321.00 | 299.22 | - | 6,545,369 |
| Jan 5, 2026 | 315.00 | 325.00 | 315.00 | 321.00 | 299.22 | 2.56% | 8,242,575 |
| Dec 30, 2025 | 312.00 | 314.00 | 312.00 | 313.00 | 291.76 | 0.32% | 2,728,764 |
| Dec 29, 2025 | 313.00 | 314.00 | 310.00 | 312.00 | 290.83 | -0.64% | 3,099,569 |
| Dec 26, 2025 | 312.00 | 314.00 | 311.00 | 314.00 | 292.70 | - | 1,182,128 |
| Dec 25, 2025 | 314.00 | 314.00 | 312.00 | 314.00 | 292.70 | - | 996,535 |
| Dec 24, 2025 | 315.00 | 318.00 | 312.00 | 314.00 | 292.70 | - | 3,549,086 |
| Dec 23, 2025 | 313.00 | 314.00 | 311.00 | 314.00 | 292.70 | 0.32% | 2,930,647 |
| Dec 22, 2025 | 310.00 | 313.00 | 309.00 | 313.00 | 291.76 | 1.29% | 2,870,811 |
| Dec 19, 2025 | 311.00 | 312.00 | 309.00 | 309.00 | 288.04 | -0.32% | 4,030,599 |
| Dec 18, 2025 | 312.00 | 314.00 | 309.00 | 310.00 | 288.97 | - | 3,739,508 |
| Dec 17, 2025 | 310.00 | 312.00 | 309.00 | 310.00 | 288.97 | - | 3,263,161 |
| Dec 16, 2025 | 310.00 | 314.00 | 309.00 | 310.00 | 288.97 | - | 3,153,685 |
| Dec 15, 2025 | 307.00 | 311.00 | 304.00 | 310.00 | 288.97 | 1.64% | 4,408,790 |
| Dec 12, 2025 | 308.00 | 309.00 | 304.00 | 305.00 | 284.31 | -1.61% | 5,305,347 |
| Dec 11, 2025 | 311.00 | 311.00 | 307.00 | 310.00 | 288.97 | - | 3,878,596 |
| Dec 9, 2025 | 305.00 | 310.00 | 304.00 | 310.00 | 288.97 | 1.64% | 3,652,003 |
| Dec 8, 2025 | 307.00 | 309.00 | 304.00 | 305.00 | 284.31 | -0.33% | 4,097,064 |
| Dec 4, 2025 | 308.00 | 310.00 | 305.00 | 306.00 | 285.24 | -0.65% | 4,843,270 |
| Dec 3, 2025 | 312.00 | 313.00 | 308.00 | 308.00 | 287.10 | -1.28% | 2,859,138 |
| Dec 2, 2025 | 313.00 | 313.00 | 309.00 | 312.00 | 290.83 | -0.32% | 4,180,744 |
| Dec 1, 2025 | 306.00 | 313.00 | 306.00 | 313.00 | 291.76 | 1.95% | 4,912,192 |
| Nov 28, 2025 | 307.00 | 309.00 | 305.00 | 307.00 | 286.17 | 0.99% | 4,591,736 |
| Nov 27, 2025 | 309.00 | 309.00 | 303.00 | 304.00 | 283.37 | -1.62% | 5,962,362 |
| Nov 26, 2025 | 315.00 | 315.00 | 308.00 | 309.00 | 288.04 | -1.90% | 4,662,013 |
| Nov 25, 2025 | 312.00 | 315.00 | 311.00 | 315.00 | 293.63 | 1.29% | 3,883,386 |
| Nov 24, 2025 | 313.00 | 314.00 | 310.00 | 311.00 | 289.90 | -0.32% | 8,390,239 |
| Nov 21, 2025 | 314.00 | 315.00 | 310.00 | 312.00 | 290.83 | -0.95% | 4,349,536 |
| Nov 20, 2025 | 314.00 | 317.00 | 313.00 | 315.00 | 293.63 | 0.64% | 4,227,229 |
| Nov 19, 2025 | 316.00 | 317.00 | 312.00 | 313.00 | 291.76 | -0.95% | 5,092,965 |
| Nov 18, 2025 | 313.00 | 319.00 | 312.00 | 316.00 | 294.56 | 0.64% | 4,934,419 |
| Nov 17, 2025 | 310.00 | 314.00 | 309.00 | 314.00 | 292.70 | 1.62% | 3,850,944 |
| Nov 14, 2025 | 315.00 | 316.00 | 308.00 | 309.00 | 288.04 | -2.52% | 7,423,388 |
| Nov 13, 2025 | 317.00 | 318.00 | 315.00 | 317.00 | 295.49 | 0.63% | 3,187,501 |
| Nov 12, 2025 | 318.00 | 319.00 | 314.00 | 315.00 | 293.63 | -0.32% | 6,638,188 |
| Nov 11, 2025 | 316.00 | 319.00 | 315.00 | 316.00 | 294.56 | - | 4,454,825 |
| Nov 10, 2025 | 316.00 | 319.00 | 312.00 | 316.00 | 294.56 | 0.32% | 5,559,408 |
| Nov 7, 2025 | 313.00 | 317.00 | 312.00 | 315.00 | 293.63 | 0.32% | 3,581,575 |
| Nov 6, 2025 | 314.00 | 320.00 | 313.00 | 314.00 | 292.70 | 0.32% | 7,906,539 |
| Nov 5, 2025 | 302.00 | 315.00 | 301.00 | 313.00 | 291.76 | 3.30% | 10,904,580 |
| Nov 4, 2025 | 301.00 | 305.00 | 298.00 | 303.00 | 282.44 | 0.33% | 11,396,510 |
| Nov 3, 2025 | 304.00 | 306.00 | 300.00 | 302.00 | 281.51 | - | 5,143,123 |
| Oct 31, 2025 | 305.00 | 305.00 | 301.00 | 302.00 | 281.51 | -0.98% | 5,193,732 |
| Oct 30, 2025 | 305.00 | 307.00 | 303.00 | 305.00 | 284.31 | -0.97% | 5,452,052 |
| Oct 29, 2025 | 305.00 | 310.00 | 304.00 | 308.00 | 287.10 | 0.98% | 4,922,572 |
| Oct 28, 2025 | 311.00 | 312.00 | 303.00 | 305.00 | 284.31 | -1.61% | 10,849,550 |
| Oct 27, 2025 | 311.00 | 316.00 | 309.00 | 310.00 | 288.97 | 0.65% | 8,383,509 |
| Oct 24, 2025 | 304.00 | 313.00 | 303.00 | 308.00 | 287.10 | 1.65% | 8,739,734 |
| Oct 22, 2025 | 299.00 | 306.00 | 297.00 | 303.00 | 282.44 | 1.34% | 7,879,331 |
| Oct 21, 2025 | 299.00 | 300.00 | 298.00 | 299.00 | 278.71 | - | 3,472,346 |
| Oct 20, 2025 | 298.00 | 300.00 | 297.00 | 299.00 | 278.71 | 0.67% | 2,703,933 |
| Oct 17, 2025 | 296.00 | 298.00 | 295.00 | 297.00 | 276.85 | - | 2,150,179 |
| Oct 16, 2025 | 299.00 | 300.00 | 296.00 | 297.00 | 276.85 | -0.34% | 2,885,469 |
| Oct 15, 2025 | 297.00 | 298.00 | 296.00 | 298.00 | 277.78 | 0.68% | 6,045,160 |
| Oct 14, 2025 | 295.00 | 299.00 | 294.00 | 296.00 | 275.92 | 0.34% | 5,204,541 |
| Oct 10, 2025 | 298.00 | 299.00 | 295.00 | 295.00 | 274.99 | -1.01% | 4,810,279 |
| Oct 9, 2025 | 292.00 | 298.00 | 292.00 | 298.00 | 277.78 | 2.05% | 6,083,500 |