Australia markets open in 7 hours 45 minutes

Advanced Info Service Public Company Limited (ADVANC.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
205.00-2.00 (-0.97%)
At close: 04:36PM ICT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024208.00209.00203.00205.00205.0013,401,004
20 Feb 2024210.00210.00207.00207.00207.004,352,500
19 Feb 2024209.00210.00208.00209.00209.004,822,100
19 Feb 20244.61 Dividend
16 Feb 2024211.00214.00211.00213.00208.397,729,400
15 Feb 2024213.00213.00210.00210.00205.455,778,600
14 Feb 2024214.00214.00212.00213.00208.394,513,500
13 Feb 2024215.00216.00214.00214.00209.373,549,000
12 Feb 2024215.00216.00215.00215.00210.351,867,100
09 Feb 2024215.00216.00213.00214.00209.373,840,700
08 Feb 2024219.00219.00214.00214.00209.376,477,600
07 Feb 2024218.00219.00217.00218.00213.285,227,700
06 Feb 2024220.00221.00217.00218.00213.285,134,000
05 Feb 2024220.00221.00219.00219.00214.262,987,100
02 Feb 2024220.00221.00219.00221.00216.222,797,000
01 Feb 2024218.00220.00217.00220.00215.243,231,900
31 Jan 2024218.00219.00217.00219.00214.264,795,700
30 Jan 2024217.00219.00216.00219.00214.262,995,100
29 Jan 2024217.00218.00217.00218.00213.282,527,200
26 Jan 2024218.00219.00216.00216.00211.336,715,900
25 Jan 2024216.00218.00216.00218.00213.282,731,900
24 Jan 2024215.00218.00214.00216.00211.333,220,900
23 Jan 2024215.00216.00214.00215.00210.353,001,200
22 Jan 2024217.00217.00215.00216.00211.332,477,000
19 Jan 2024215.00218.00215.00218.00213.283,161,900
18 Jan 2024214.00215.00213.00215.00210.352,661,900
17 Jan 2024216.00216.00213.00213.00208.394,803,600
16 Jan 2024217.00217.00215.00217.00212.302,600,400
15 Jan 2024218.00218.00216.00217.00212.303,516,200
12 Jan 2024217.00219.00216.00218.00213.284,328,500
11 Jan 2024217.00218.00216.00217.00212.303,228,900
10 Jan 2024217.00217.00215.00216.00211.333,885,700
09 Jan 2024216.00217.00215.00217.00212.305,244,000
08 Jan 2024214.00215.00213.00214.00209.373,091,900
05 Jan 2024218.00219.00213.00214.00209.379,841,600
04 Jan 2024218.00219.00217.00219.00214.262,936,200
03 Jan 2024218.00220.00218.00219.00214.263,801,200
28 Dec 2023219.00219.00216.00217.00212.306,049,200
27 Dec 2023219.00220.00218.00219.00214.265,366,300
26 Dec 2023220.00222.00218.00219.00214.264,789,400
25 Dec 2023221.00222.00220.00221.00216.221,346,000
22 Dec 2023220.00222.00220.00221.00216.223,183,800
21 Dec 2023221.00221.00219.00220.00215.242,776,800
20 Dec 2023219.00221.00219.00220.00215.243,086,100
19 Dec 2023218.00219.00217.00219.00214.262,253,100
18 Dec 2023220.00220.00218.00218.00213.281,551,700
15 Dec 2023219.00220.00218.00220.00215.245,917,900
14 Dec 2023219.00220.00218.00218.00213.283,042,600
13 Dec 2023219.00220.00217.00218.00213.282,665,500
12 Dec 2023220.00220.00218.00220.00215.242,771,100
08 Dec 2023220.00220.00218.00220.00215.242,055,300
07 Dec 2023219.00220.00217.00220.00215.243,642,000
06 Dec 2023221.00222.00219.00221.00216.224,552,300
04 Dec 2023220.00222.00219.00221.00216.225,564,300
01 Dec 2023218.00219.00217.00219.00214.262,296,900
30 Nov 2023218.00218.00217.00218.00213.286,075,500
29 Nov 2023218.00218.00217.00218.00213.282,664,700
28 Nov 2023217.00219.00216.00217.00212.303,150,600
27 Nov 2023217.00217.00215.00216.00211.332,355,700
24 Nov 2023218.00218.00215.00217.00212.303,781,600
23 Nov 2023218.00219.00216.00218.00213.282,523,200
22 Nov 2023217.00219.00215.00218.00213.283,009,200
21 Nov 2023216.00217.00214.00216.00211.336,111,500
20 Nov 2023217.00218.00215.00216.00211.333,674,500
17 Nov 2023218.00220.00217.00218.00213.283,068,500
16 Nov 2023217.00220.00217.00218.00213.284,663,800
15 Nov 2023224.00225.00217.00218.00213.288,719,300
14 Nov 2023225.00227.00222.00223.00218.174,574,100
13 Nov 2023222.00225.00221.00225.00220.132,985,000
10 Nov 2023222.00223.00221.00222.00217.203,807,800
09 Nov 2023223.00224.00221.00222.00217.204,883,700
08 Nov 2023222.00224.00221.00224.00219.153,506,400
07 Nov 2023224.00226.00221.00221.00216.228,348,200
06 Nov 2023220.00223.00220.00222.00217.206,804,700
03 Nov 2023217.00219.00216.00219.00214.264,325,300
02 Nov 2023214.00217.00212.00215.00210.357,659,400
01 Nov 2023217.00217.00211.00212.00207.4110,386,800
31 Oct 2023223.00224.00219.00220.00215.247,400,300
30 Oct 2023216.00220.00216.00219.00214.262,927,600
27 Oct 2023216.00218.00215.00217.00212.303,157,500
26 Oct 2023216.00219.00215.00215.00210.354,353,500
25 Oct 2023216.00219.00215.00216.00211.333,661,600
24 Oct 2023220.00221.00215.00215.00210.355,868,400
20 Oct 2023225.00225.00220.00220.00215.243,641,600
19 Oct 2023226.00227.00223.00226.00221.114,001,300
18 Oct 2023222.00225.00222.00224.00219.151,185,000
17 Oct 2023224.00224.00222.00222.00217.201,335,300
16 Oct 2023224.00224.00221.00223.00218.173,116,000
12 Oct 2023222.00224.00222.00224.00219.151,944,400
11 Oct 2023222.00224.00221.00222.00217.202,759,100
10 Oct 2023224.00224.00220.00222.00217.201,905,400
09 Oct 2023223.00224.00220.00223.00218.172,550,600
06 Oct 2023226.00226.00222.00223.00218.172,262,200
05 Oct 2023226.00226.00222.00225.00220.133,133,800
04 Oct 2023224.00227.00224.00226.00221.113,750,100
03 Oct 2023227.00228.00224.00226.00221.116,836,700
02 Oct 2023229.00230.00226.00228.00223.077,345,900
29 Sept 2023227.00228.00226.00228.00223.074,672,700
28 Sept 2023226.00228.00224.00225.00220.134,505,100
27 Sept 2023226.00228.00226.00226.00221.111,747,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...