Advanced Info Service Public Company Limited (ADVANC.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 211.00 | 211.00 | 210.00 | 211.00 | 211.00 | 1,807,100 |
| Jul 02, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| Jul 01, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| Jun 28, 2024 | 212.00 | 212.00 | 208.00 | 209.00 | 209.00 | 7,015,000 |
| Jun 27, 2024 | 210.00 | 212.00 | 210.00 | 211.00 | 211.00 | 2,200,800 |
| Jun 26, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| Jun 25, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| Jun 24, 2024 | 208.00 | 209.00 | 207.00 | 207.00 | 207.00 | 2,404,500 |
| Jun 21, 2024 | 208.00 | 209.00 | 207.00 | 208.00 | 208.00 | 4,354,700 |
| Jun 20, 2024 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 4,734,200 |
| Jun 19, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| Jun 18, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| Jun 17, 2024 | 212.00 | 212.00 | 208.00 | 209.00 | 209.00 | 6,861,900 |
| Jun 14, 2024 | 210.00 | 211.00 | 209.00 | 211.00 | 211.00 | 1,942,900 |
| Jun 13, 2024 | 210.00 | 211.00 | 209.00 | 209.00 | 209.00 | 3,079,800 |
| Jun 12, 2024 | 211.00 | 212.00 | 209.00 | 210.00 | 210.00 | 4,981,600 |
| Jun 11, 2024 | 210.00 | 212.00 | 209.00 | 211.00 | 211.00 | 8,577,400 |
| Jun 10, 2024 | 211.00 | 212.00 | 208.00 | 209.00 | 209.00 | 7,496,900 |
| Jun 07, 2024 | 208.00 | 212.00 | 208.00 | 211.00 | 211.00 | 8,066,900 |
| Jun 06, 2024 | 209.00 | 210.00 | 208.00 | 208.00 | 208.00 | 5,275,900 |
| Jun 05, 2024 | 207.00 | 209.00 | 206.00 | 208.00 | 208.00 | 5,464,900 |
| Jun 04, 2024 | 203.00 | 208.00 | 202.00 | 207.00 | 207.00 | 6,526,100 |
| May 31, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 30, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 29, 2024 | 207.00 | 207.00 | 204.00 | 204.00 | 204.00 | 4,858,500 |
| May 28, 2024 | 207.00 | 208.00 | 207.00 | 207.00 | 207.00 | 2,078,700 |
| May 27, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| May 24, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| May 23, 2024 | 206.00 | 209.00 | 206.00 | 207.00 | 207.00 | 3,522,000 |
| May 21, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| May 20, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| May 17, 2024 | 207.00 | 209.00 | 206.00 | 208.00 | 208.00 | 2,359,300 |
| May 16, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| May 15, 2024 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | 3,967,000 |
| May 14, 2024 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | 2,669,400 |
| May 13, 2024 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | 4,833,200 |
| May 10, 2024 | 205.00 | 206.00 | 203.00 | 206.00 | 206.00 | 6,482,500 |
| May 09, 2024 | 207.00 | 209.00 | 206.00 | 206.00 | 206.00 | 5,189,900 |
| May 08, 2024 | 209.00 | 209.00 | 205.00 | 206.00 | 206.00 | 8,836,700 |
| May 07, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| May 03, 2024 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | 5,684,000 |
| May 02, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Apr 30, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Apr 29, 2024 | 196.00 | 198.00 | 196.00 | 197.00 | 197.00 | 4,379,100 |
| Apr 26, 2024 | 197.50 | 197.50 | 194.50 | 195.00 | 195.00 | 5,166,500 |
| Apr 25, 2024 | 196.50 | 198.00 | 196.50 | 197.50 | 197.50 | 2,177,800 |
| Apr 24, 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
| Apr 23, 2024 | 198.00 | 199.50 | 196.00 | 198.50 | 198.50 | 3,637,600 |
| Apr 22, 2024 | 197.50 | 199.00 | 197.00 | 197.50 | 197.50 | 3,589,600 |
| Apr 19, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| Apr 18, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| Apr 17, 2024 | 202.00 | 202.00 | 198.50 | 199.50 | 199.50 | 8,657,300 |
| Apr 11, 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 4,761,700 |
| Apr 10, 2024 | 207.00 | 208.00 | 204.00 | 204.00 | 204.00 | 9,393,600 |
| Apr 09, 2024 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 8,294,100 |
| Apr 05, 2024 | 203.00 | 205.00 | 203.00 | 204.00 | 204.00 | 2,633,800 |
| Apr 04, 2024 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | 3,738,600 |
| Apr 03, 2024 | 202.00 | 205.00 | 202.00 | 204.00 | 204.00 | 7,311,700 |
| Apr 02, 2024 | 205.00 | 206.00 | 203.00 | 203.00 | 203.00 | 3,181,600 |
| Apr 01, 2024 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | 3,338,800 |
| Mar 29, 2024 | 204.00 | 206.00 | 204.00 | 205.00 | 205.00 | 2,118,900 |
| Mar 28, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Mar 27, 2024 | 205.00 | 206.00 | 204.00 | 206.00 | 206.00 | 2,941,900 |
| Mar 26, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| Mar 25, 2024 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 7,482,400 |
| Mar 22, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| Mar 21, 2024 | 210.00 | 212.00 | 210.00 | 211.00 | 211.00 | 3,865,200 |
| Mar 20, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| Mar 19, 2024 | 210.00 | 212.00 | 209.00 | 210.00 | 210.00 | 8,109,300 |
| Mar 18, 2024 | 207.00 | 210.00 | 207.00 | 209.00 | 209.00 | 3,295,400 |
| Mar 15, 2024 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | 8,691,700 |
| Mar 14, 2024 | 209.00 | 210.00 | 208.00 | 209.00 | 209.00 | 3,793,700 |
| Mar 13, 2024 | 209.00 | 209.00 | 208.00 | 208.00 | 208.00 | 3,358,000 |
| Mar 12, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| Mar 11, 2024 | 211.00 | 212.00 | 211.00 | 211.00 | 211.00 | 2,287,700 |
| Mar 08, 2024 | 211.00 | 212.00 | 211.00 | 211.00 | 211.00 | 2,478,000 |
| Mar 07, 2024 | 208.00 | 212.00 | 207.00 | 211.00 | 211.00 | 8,100,200 |
| Mar 06, 2024 | 205.00 | 207.00 | 204.00 | 206.00 | 206.00 | 2,346,500 |
| Mar 05, 2024 | 207.00 | 207.00 | 204.00 | 206.00 | 206.00 | 4,801,900 |
| Mar 04, 2024 | 206.00 | 209.00 | 206.00 | 208.00 | 208.00 | 4,853,400 |
| Mar 01, 2024 | 201.00 | 208.00 | 201.00 | 206.00 | 206.00 | 6,041,500 |
| Feb 29, 2024 | 205.00 | 205.00 | 200.00 | 201.00 | 201.00 | 10,429,600 |
| Feb 28, 2024 | 205.00 | 206.00 | 204.00 | 204.00 | 204.00 | 2,716,700 |
| Feb 27, 2024 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | 3,848,800 |
| Feb 23, 2024 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | 4,196,600 |
| Feb 22, 2024 | 205.00 | 211.00 | 204.00 | 209.00 | 209.00 | 9,222,400 |
| Feb 21, 2024 | 208.00 | 209.00 | 203.00 | 205.00 | 205.00 | 12,475,500 |
| Feb 20, 2024 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | 4,352,500 |
| Feb 19, 2024 | 209.00 | 210.00 | 208.00 | 209.00 | 209.00 | 4,822,100 |
| Feb 19, 2024 | 4.61 Dividend | |||||
| Feb 16, 2024 | 211.00 | 214.00 | 211.00 | 213.00 | 208.39 | 7,729,400 |
| Feb 15, 2024 | 213.00 | 213.00 | 210.00 | 210.00 | 205.45 | 5,778,600 |
| Feb 14, 2024 | 214.00 | 214.00 | 212.00 | 213.00 | 208.39 | 4,513,500 |
| Feb 13, 2024 | 215.00 | 216.00 | 214.00 | 214.00 | 209.37 | 3,549,000 |
| Feb 12, 2024 | 215.00 | 216.00 | 215.00 | 215.00 | 210.35 | 1,867,100 |
| Feb 09, 2024 | 215.00 | 216.00 | 213.00 | 214.00 | 209.37 | 3,840,700 |
| Feb 08, 2024 | 219.00 | 219.00 | 214.00 | 214.00 | 209.37 | 6,477,600 |
| Feb 07, 2024 | 218.00 | 219.00 | 217.00 | 218.00 | 213.28 | 5,227,700 |
| Feb 06, 2024 | 220.00 | 221.00 | 217.00 | 218.00 | 213.28 | 5,134,000 |
| Feb 05, 2024 | 220.00 | 221.00 | 219.00 | 219.00 | 214.26 | 2,987,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.