Advice IT Infinite PCL (BKK:ADVICE)
Thailand
· Delayed Price · Currency is THB 5.55
0.00 (0.00%)
At close: Mar 9, 2026
Advice IT Infinite PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.55 | 0.91% | 979,122 |
| Mar 5, 2026 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | 1.85% | 2,451,584 |
| Mar 4, 2026 | 5.50 | 5.55 | 5.10 | 5.40 | 5.40 | -3.57% | 6,656,838 |
| Mar 2, 2026 | 5.60 | 5.75 | 5.55 | 5.60 | 5.60 | -2.61% | 2,234,859 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -1.71% | 3,142,056 |
| Feb 26, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 964,927 |
| Feb 25, 2026 | 6.00 | 6.05 | 5.85 | 5.90 | 5.90 | -0.84% | 3,898,588 |
| Feb 24, 2026 | 5.75 | 6.00 | 5.60 | 5.95 | 5.95 | -4.03% | 7,192,063 |
| Feb 23, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | - | 3,462,002 |
| Feb 20, 2026 | 6.10 | 6.20 | 5.95 | 6.20 | 6.20 | 1.64% | 3,796,663 |
| Feb 19, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | 0.83% | 3,024,994 |
| Feb 18, 2026 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | - | 4,636,740 |
| Feb 17, 2026 | 5.90 | 6.10 | 5.90 | 6.05 | 6.05 | 2.54% | 3,179,288 |
| Feb 16, 2026 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | -0.84% | 2,334,764 |
| Feb 13, 2026 | 6.00 | 6.05 | 5.85 | 5.95 | 5.95 | 0.85% | 5,192,926 |
| Feb 12, 2026 | 5.80 | 6.10 | 5.70 | 5.90 | 5.90 | 2.61% | 5,946,464 |
| Feb 11, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.75 | -1.71% | 2,400,012 |
| Feb 10, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 1,335,118 |
| Feb 9, 2026 | 5.75 | 5.95 | 5.75 | 5.85 | 5.85 | 2.63% | 3,104,000 |
| Feb 6, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -0.87% | 1,234,285 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 1,143,877 |
| Feb 4, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 986,449 |
| Feb 3, 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | 2,482,937 |
| Feb 2, 2026 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | -0.85% | 1,804,774 |
| Jan 30, 2026 | 5.60 | 5.95 | 5.60 | 5.90 | 5.90 | 5.36% | 3,275,577 |
| Jan 29, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 334,961 |
| Jan 28, 2026 | 5.70 | 5.70 | 5.45 | 5.55 | 5.55 | -2.63% | 1,455,834 |
| Jan 27, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 1,175,510 |
| Jan 26, 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | - | 1,313,908 |
| Jan 23, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 701,632 |
| Jan 22, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | 0.89% | 1,897,050 |
| Jan 21, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | -1.75% | 2,781,857 |
| Jan 20, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 2,468,143 |
| Jan 19, 2026 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 973,353 |
| Jan 16, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 722,308 |
| Jan 15, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | - | 911,204 |
| Jan 14, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 1.77% | 172,933 |
| Jan 13, 2026 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | 0.89% | 939,245 |
| Jan 12, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | -1.75% | 1,198,642 |
| Jan 9, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -0.87% | 611,934 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 380,451 |
| Jan 7, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 844,359 |
| Jan 6, 2026 | 5.80 | 5.95 | 5.75 | 5.80 | 5.80 | 0.87% | 1,604,194 |
| Jan 5, 2026 | 5.85 | 5.95 | 5.60 | 5.75 | 5.75 | -1.71% | 4,255,544 |
| Dec 30, 2025 | 5.85 | 6.00 | 5.85 | 5.85 | 5.85 | - | 1,835,733 |
| Dec 29, 2025 | 5.60 | 5.90 | 5.60 | 5.85 | 5.85 | 4.46% | 2,864,069 |
| Dec 26, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 1,710,421 |
| Dec 25, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 489,202 |
| Dec 24, 2025 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | - | 1,165,521 |
| Dec 23, 2025 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 1.80% | 1,728,415 |
| Dec 22, 2025 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | 3.74% | 1,971,242 |
| Dec 19, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | - | 128,882 |
| Dec 18, 2025 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | -0.93% | 454,303 |
| Dec 17, 2025 | 5.35 | 5.40 | 5.20 | 5.40 | 5.40 | - | 3,332,701 |
| Dec 16, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | - | 563,505 |
| Dec 15, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 590,139 |
| Dec 12, 2025 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 1,397,829 |
| Dec 11, 2025 | 5.45 | 5.50 | 5.30 | 5.35 | 5.35 | -1.83% | 808,371 |
| Dec 9, 2025 | 5.55 | 5.60 | 5.35 | 5.45 | 5.45 | - | 1,029,600 |
| Dec 8, 2025 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | 1.87% | 1,022,728 |
| 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 |