Advice IT Infinite PCL (BKK:ADVICE)
Thailand
· Delayed Price · Currency is THB 5.85
+0.15 (2.63%)
Last updated: Apr 29, 2026, 2:40 PM ICT
Advice IT Infinite PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | - | 1.75% | 574,919 |
| 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 | -3.51% | 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 |
| Mar 6, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.37 | 0.91% | 979,122 |
| Mar 5, 2026 | 5.50 | 5.55 | 5.40 | 5.50 | 5.32 | 1.85% | 2,451,584 |
| Mar 4, 2026 | 5.50 | 5.55 | 5.10 | 5.40 | 5.22 | -3.57% | 6,656,838 |
| Mar 2, 2026 | 5.60 | 5.75 | 5.55 | 5.60 | 5.42 | -2.61% | 2,234,859 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.56 | -1.71% | 3,142,056 |
| Feb 26, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.66 | -0.85% | 964,927 |
| Feb 25, 2026 | 6.00 | 6.05 | 5.85 | 5.90 | 5.71 | -0.84% | 3,898,588 |
| Feb 24, 2026 | 5.75 | 6.00 | 5.60 | 5.95 | 5.76 | -4.03% | 7,192,063 |
| Feb 23, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.00 | - | 3,462,002 |
| Feb 20, 2026 | 6.10 | 6.20 | 5.95 | 6.20 | 6.00 | 1.64% | 3,796,663 |
| Feb 19, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 5.90 | 0.83% | 3,024,994 |
| Feb 18, 2026 | 6.05 | 6.15 | 6.00 | 6.05 | 5.85 | - | 4,636,740 |
| Feb 17, 2026 | 5.90 | 6.10 | 5.90 | 6.05 | 5.85 | 2.54% | 3,179,288 |
| Feb 16, 2026 | 6.00 | 6.05 | 5.90 | 5.90 | 5.71 | -0.84% | 2,334,764 |
| Feb 13, 2026 | 6.00 | 6.05 | 5.85 | 5.95 | 5.76 | 0.85% | 5,192,926 |
| Feb 12, 2026 | 5.80 | 6.10 | 5.70 | 5.90 | 5.71 | 2.61% | 5,946,464 |
| Feb 11, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.56 | -1.71% | 2,400,012 |
| Feb 10, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.66 | - | 1,335,118 |
| Feb 9, 2026 | 5.75 | 5.95 | 5.75 | 5.85 | 5.66 | 2.63% | 3,104,000 |
| Feb 6, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.52 | -0.87% | 1,234,285 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.56 | - | 1,143,877 |
| Feb 4, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.56 | -2.54% | 986,449 |
| Feb 3, 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5.71 | 0.85% | 2,482,937 |
| Feb 2, 2026 | 5.90 | 5.90 | 5.70 | 5.85 | 5.66 | -0.85% | 1,804,774 |
| Jan 30, 2026 | 5.60 | 5.95 | 5.60 | 5.90 | 5.71 | 5.36% | 3,275,577 |
| Jan 29, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.42 | 0.90% | 334,961 |
| Jan 28, 2026 | 5.70 | 5.70 | 5.45 | 5.55 | 5.37 | -2.63% | 1,455,834 |
| Jan 27, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.52 | 1.79% | 1,175,510 |
| Jan 26, 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 5.42 | - | 1,313,908 |
| Jan 23, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.42 | -0.88% | 701,632 |
| Jan 22, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.47 | 0.89% | 1,897,050 |
| Jan 21, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.42 | -1.75% | 2,781,857 |
| Jan 20, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.52 | -0.87% | 2,468,143 |
| Jan 19, 2026 | 5.65 | 5.80 | 5.65 | 5.75 | 5.56 | 0.88% | 973,353 |
| Jan 16, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.52 | -0.87% | 722,308 |
| Jan 15, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.56 | - | 911,204 |
| Jan 14, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.56 | 1.77% | 172,933 |
| Jan 13, 2026 | 5.60 | 5.75 | 5.60 | 5.65 | 5.47 | 0.89% | 939,245 |
| Jan 12, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.42 | -1.75% | 1,198,642 |
| Jan 9, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.52 | -0.87% | 611,934 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.56 | -0.86% | 380,451 |
| Jan 7, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.61 | - | 844,359 |
| Jan 6, 2026 | 5.80 | 5.95 | 5.75 | 5.80 | 5.61 | 0.87% | 1,604,194 |
| Jan 5, 2026 | 5.85 | 5.95 | 5.60 | 5.75 | 5.56 | -1.71% | 4,255,544 |
| Dec 30, 2025 | 5.85 | 6.00 | 5.85 | 5.85 | 5.66 | - | 1,835,733 |
| Dec 29, 2025 | 5.60 | 5.90 | 5.60 | 5.85 | 5.66 | 4.46% | 2,864,069 |
| Dec 26, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.42 | -1.75% | 1,710,421 |
| Dec 25, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.52 | 0.88% | 489,202 |
| Dec 24, 2025 | 5.70 | 5.75 | 5.60 | 5.65 | 5.47 | - | 1,165,521 |
| Dec 23, 2025 | 5.55 | 5.70 | 5.55 | 5.65 | 5.47 | 1.80% | 1,728,415 |
| Dec 22, 2025 | 5.40 | 5.60 | 5.40 | 5.55 | 5.37 | 3.74% | 1,971,242 |
| Dec 19, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.18 | - | 128,882 |
| Dec 18, 2025 | 5.40 | 5.45 | 5.30 | 5.35 | 5.18 | -0.93% | 454,303 |
| Dec 17, 2025 | 5.35 | 5.40 | 5.20 | 5.40 | 5.22 | - | 3,332,701 |
| Dec 16, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.22 | - | 563,505 |
| Dec 15, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.22 | 1.89% | 590,139 |
| Dec 12, 2025 | 5.30 | 5.40 | 5.25 | 5.30 | 5.13 | -0.93% | 1,397,829 |
| Dec 11, 2025 | 5.45 | 5.50 | 5.30 | 5.35 | 5.18 | -1.83% | 808,371 |
| Dec 9, 2025 | 5.55 | 5.60 | 5.35 | 5.45 | 5.27 | - | 1,029,600 |
| Dec 8, 2025 | 5.35 | 5.50 | 5.35 | 5.45 | 5.27 | 1.87% | 1,022,728 |
| Dec 4, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.18 | - | 694,221 |
| Dec 3, 2025 | 5.50 | 5.65 | 5.35 | 5.35 | 5.18 | -0.93% | 4,575,259 |
| Dec 2, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.22 | 4.85% | 3,534,841 |
| Dec 1, 2025 | 5.20 | 5.25 | 5.10 | 5.15 | 4.98 | - | 2,406,181 |
| Nov 28, 2025 | 5.05 | 5.20 | 5.05 | 5.15 | 4.98 | 3.00% | 669,015 |
| Nov 27, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 4.84 | - | 407,546 |