Advice IT Infinite PCL (BKK:ADVICE)
Thailand
· Delayed Price · Currency is THB 5.35
0.00 (0.00%)
At close: Dec 4, 2025
Advice IT Infinite PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | - | 694,221 |
| Dec 3, 2025 | 5.50 | 5.65 | 5.35 | 5.35 | 5.35 | -0.93% | 4,575,259 |
| Dec 2, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 4.85% | 3,534,841 |
| Dec 1, 2025 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | - | 2,406,181 |
| Nov 28, 2025 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | 3.00% | 669,015 |
| Nov 27, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 407,546 |
| Nov 26, 2025 | 5.15 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | 2,879,518 |
| Nov 25, 2025 | 5.10 | 5.10 | 4.94 | 5.05 | 5.05 | -0.98% | 863,777 |
| Nov 24, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 2.41% | 546,886 |
| Nov 21, 2025 | 5.00 | 5.05 | 4.94 | 4.98 | 4.98 | - | 1,173,082 |
| Nov 20, 2025 | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | -3.30% | 1,808,912 |
| Nov 19, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 548,041 |
| Nov 18, 2025 | 5.10 | 5.30 | 5.05 | 5.05 | 5.05 | -1.94% | 4,052,499 |
| Nov 17, 2025 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | 5.10% | 1,384,732 |
| Nov 14, 2025 | 4.78 | 4.98 | 4.78 | 4.90 | 4.90 | 1.24% | 5,045,104 |
| Nov 13, 2025 | 4.92 | 4.98 | 4.84 | 4.84 | 4.84 | -1.22% | 1,082,527 |
| Nov 12, 2025 | 4.98 | 4.98 | 4.86 | 4.90 | 4.90 | -1.61% | 3,463,567 |
| Nov 11, 2025 | 5.00 | 5.05 | 4.94 | 4.98 | 4.98 | - | 2,025,881 |
| Nov 10, 2025 | 4.90 | 5.00 | 4.86 | 4.98 | 4.98 | 2.05% | 1,633,218 |
| Nov 7, 2025 | 4.90 | 5.15 | 4.84 | 4.88 | 4.88 | 0.83% | 8,979,477 |
| Nov 6, 2025 | 4.80 | 4.84 | 4.76 | 4.84 | 4.84 | 1.26% | 1,412,124 |
| Nov 5, 2025 | 4.80 | 4.86 | 4.74 | 4.78 | 4.78 | - | 1,706,871 |
| Nov 4, 2025 | 4.74 | 4.84 | 4.74 | 4.78 | 4.78 | 0.84% | 1,966,129 |
| Nov 3, 2025 | 4.84 | 4.90 | 4.72 | 4.74 | 4.74 | -2.07% | 6,099,176 |
| Oct 31, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | -1.63% | 1,562,751 |
| Oct 30, 2025 | 4.96 | 4.98 | 4.90 | 4.92 | 4.92 | - | 1,223,636 |
| Oct 29, 2025 | 4.98 | 5.00 | 4.92 | 4.92 | 4.92 | -1.20% | 1,892,525 |
| Oct 28, 2025 | 5.00 | 5.05 | 4.88 | 4.98 | 4.98 | -0.40% | 4,040,769 |
| Oct 27, 2025 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 3,164,598 |
| Oct 24, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | 3,404,249 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 2,890,984 |
| Oct 21, 2025 | 5.25 | 5.35 | 5.15 | 5.20 | 5.20 | - | 1,913,937 |
| Oct 20, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 397,521 |
| Oct 17, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 4,779,032 |
| Oct 16, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 3,029,810 |
| Oct 15, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 2,841,692 |
| Oct 14, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -2.80% | 4,458,856 |
| Oct 10, 2025 | 5.55 | 5.55 | 5.30 | 5.35 | 5.35 | -3.60% | 7,777,333 |
| Oct 9, 2025 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 5,800,711 |
| Oct 8, 2025 | 5.80 | 5.85 | 5.60 | 5.65 | 5.65 | -2.59% | 5,645,418 |
| Oct 7, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 3,269,156 |
| Oct 6, 2025 | 6.05 | 6.05 | 5.80 | 5.90 | 5.90 | -2.48% | 2,607,889 |
| Oct 3, 2025 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 2,144,187 |
| Oct 2, 2025 | 6.00 | 6.25 | 6.00 | 6.15 | 6.15 | 2.50% | 3,975,724 |
| Oct 1, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | - | 1,498,919 |
| Sep 30, 2025 | 6.20 | 6.30 | 5.95 | 6.00 | 6.00 | -2.44% | 4,898,318 |
| Sep 29, 2025 | 6.10 | 6.20 | 6.00 | 6.15 | 6.15 | 0.82% | 3,722,623 |
| Sep 26, 2025 | 6.00 | 6.15 | 5.95 | 6.10 | 6.10 | 2.52% | 5,393,124 |
| Sep 25, 2025 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 2.59% | 2,406,486 |
| Sep 24, 2025 | 5.85 | 5.95 | 5.75 | 5.80 | 5.80 | -0.85% | 4,586,653 |
| Sep 23, 2025 | 6.00 | 6.05 | 5.85 | 5.85 | 5.85 | -2.50% | 4,612,012 |
| Sep 22, 2025 | 5.95 | 6.10 | 5.90 | 6.00 | 6.00 | 0.84% | 5,881,481 |
| Sep 19, 2025 | 5.85 | 6.00 | 5.75 | 5.95 | 5.95 | 2.59% | 2,876,062 |
| Sep 18, 2025 | 5.95 | 5.95 | 5.75 | 5.80 | 5.80 | -1.69% | 2,445,758 |
| Sep 17, 2025 | 5.90 | 5.95 | 5.75 | 5.90 | 5.90 | 0.85% | 5,769,493 |
| Sep 16, 2025 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 2.63% | 3,486,392 |
| Sep 15, 2025 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 614,361 |
| Sep 12, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | - | 778,439 |
| Sep 11, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 1,945,271 |
| Sep 10, 2025 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | -3.42% | 3,845,360 |
| Sep 9, 2025 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | 1.74% | 2,586,346 |
| Sep 8, 2025 | 5.85 | 5.90 | 5.70 | 5.75 | 5.75 | - | 3,305,086 |
| Sep 5, 2025 | 5.65 | 5.90 | 5.65 | 5.75 | 5.75 | 1.77% | 4,174,549 |
| Sep 4, 2025 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | - | 1,840,390 |
| Sep 3, 2025 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 1.80% | 1,405,313 |
| Sep 2, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 1,223,860 |
| Sep 1, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 613,964 |
| Aug 29, 2025 | 5.65 | 5.70 | 5.50 | 5.55 | 5.55 | -0.89% | 1,627,643 |
| Aug 28, 2025 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 2.75% | 6,970,216 |
| Aug 27, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -2.68% | 1,061,584 |
| Aug 26, 2025 | 5.65 | 5.70 | 5.55 | 5.60 | 5.44 | -1.75% | 1,732,602 |
| Aug 25, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.53 | - | 1,946,860 |
| Aug 22, 2025 | 5.80 | 6.00 | 5.70 | 5.70 | 5.53 | -1.72% | 9,229,822 |
| Aug 21, 2025 | 5.70 | 5.80 | 5.65 | 5.80 | 5.63 | 2.65% | 5,011,957 |
| Aug 20, 2025 | 5.60 | 5.70 | 5.50 | 5.65 | 5.48 | 1.80% | 2,130,430 |
| Aug 19, 2025 | 5.45 | 5.60 | 5.40 | 5.55 | 5.39 | 1.83% | 1,984,547 |
| Aug 18, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.29 | -1.80% | 779,296 |
| Aug 15, 2025 | 5.60 | 5.60 | 5.40 | 5.55 | 5.39 | -0.89% | 3,789,115 |
| Aug 14, 2025 | 5.75 | 5.75 | 5.55 | 5.60 | 5.44 | -2.61% | 3,633,835 |
| Aug 13, 2025 | 5.55 | 5.80 | 5.45 | 5.75 | 5.58 | 2.68% | 6,682,339 |
| Aug 8, 2025 | 5.55 | 5.60 | 5.45 | 5.60 | 5.44 | 0.90% | 2,942,620 |
| Aug 7, 2025 | 5.65 | 5.70 | 5.45 | 5.55 | 5.39 | - | 5,279,169 |
| Aug 6, 2025 | 5.40 | 5.60 | 5.40 | 5.55 | 5.39 | 3.74% | 8,474,238 |
| Aug 5, 2025 | 5.30 | 5.40 | 5.25 | 5.35 | 5.19 | 1.90% | 1,795,533 |
| Aug 4, 2025 | 5.10 | 5.25 | 5.00 | 5.25 | 5.10 | 1.94% | 1,267,945 |
| Aug 1, 2025 | 5.25 | 5.35 | 5.15 | 5.15 | 5.00 | - | 6,425,985 |
| Jul 31, 2025 | 5.20 | 5.25 | 5.10 | 5.15 | 5.00 | -0.96% | 2,041,118 |
| Jul 30, 2025 | 5.20 | 5.25 | 5.10 | 5.20 | 5.05 | - | 2,109,704 |
| Jul 29, 2025 | 5.20 | 5.20 | 5.05 | 5.20 | 5.05 | 0.97% | 591,908 |
| Jul 25, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.00 | 0.98% | 561,659 |
| Jul 24, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | 4.95 | -2.86% | 1,027,200 |
| Jul 23, 2025 | 5.00 | 5.25 | 4.98 | 5.25 | 5.10 | 5.85% | 2,278,288 |
| Jul 22, 2025 | 5.15 | 5.15 | 4.96 | 4.96 | 4.81 | -2.75% | 1,923,931 |
| Jul 21, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | 4.95 | -2.86% | 1,481,615 |
| Jul 18, 2025 | 5.30 | 5.35 | 5.20 | 5.25 | 5.10 | - | 3,951,759 |
| Jul 17, 2025 | 5.30 | 5.40 | 5.25 | 5.25 | 5.10 | -0.94% | 1,798,876 |
| Jul 16, 2025 | 5.40 | 5.50 | 5.25 | 5.30 | 5.14 | -0.93% | 4,292,587 |
| Jul 15, 2025 | 5.35 | 5.45 | 5.25 | 5.35 | 5.19 | - | 2,002,059 |
| Jul 14, 2025 | 5.25 | 5.40 | 5.25 | 5.35 | 5.19 | 1.90% | 1,909,301 |
| Jul 11, 2025 | 5.25 | 5.35 | 5.20 | 5.25 | 5.10 | 1.94% | 2,328,382 |