Australia markets closed

Advanced Info Service Public Company Limited (ADVANC.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
198.50+1.00 (+0.51%)
As of 12:29PM ICT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022196.50200.00196.00198.50198.504,888,002
27 Sept 2022199.00201.00197.00197.50197.508,648,100
26 Sept 2022192.50200.00192.00198.50198.5019,157,800
23 Sept 2022193.00193.50192.50193.00193.003,053,400
22 Sept 2022193.50194.50192.50194.00194.004,763,400
21 Sept 2022192.00196.00191.50193.50193.5016,742,200
20 Sept 2022191.00192.50190.00191.00191.005,579,700
19 Sept 2022193.00193.00190.00191.00191.005,472,000
16 Sept 2022193.00194.00192.50193.00193.005,724,300
15 Sept 2022195.00195.50193.00194.00194.006,661,700
14 Sept 2022194.50196.00194.50195.00195.008,701,700
13 Sept 2022192.50196.50192.00196.00196.0011,936,400
12 Sept 2022192.00193.00191.50192.00192.003,615,200
09 Sept 2022193.00193.50191.50192.50192.504,915,400
08 Sept 2022193.00193.50192.50193.00193.005,722,100
07 Sept 2022193.50194.00192.50193.50193.507,093,600
06 Sept 2022191.00194.00190.50193.50193.509,511,900
05 Sept 2022191.50192.00189.00191.50191.509,130,100
02 Sept 2022190.50192.00190.00191.50191.503,907,900
01 Sept 2022192.00192.50190.50190.50190.505,709,600
31 Aug 2022192.00193.50192.00192.00192.009,149,400
30 Aug 2022191.00194.00191.00193.50193.505,947,900
29 Aug 2022190.50191.50189.50191.50191.506,652,900
26 Aug 2022193.00193.50192.00192.50192.503,801,400
25 Aug 2022194.00194.50192.00192.50192.505,430,200
24 Aug 2022193.50193.50192.00193.00193.006,082,200
23 Aug 2022194.00195.50192.50193.50193.508,814,600
22 Aug 2022196.00196.50193.50194.00194.007,223,100
19 Aug 2022197.00198.50196.00196.00196.007,738,700
19 Aug 20223.45 Dividend
18 Aug 2022199.50201.00199.50200.00196.553,976,300
17 Aug 2022200.00201.00199.00200.00196.556,693,100
16 Aug 2022202.00202.00200.00201.00197.535,280,900
15 Aug 2022201.00203.00200.00201.00197.534,680,300
11 Aug 2022202.00203.00198.50199.50196.069,791,500
10 Aug 2022204.00205.00201.00202.00198.526,113,700
09 Aug 2022203.00205.00202.00205.00201.464,120,500
08 Aug 2022203.00203.00201.00203.00199.504,579,800
05 Aug 2022203.00203.00201.00202.00198.522,602,200
04 Aug 2022202.00203.00201.00202.00198.522,364,100
03 Aug 2022203.00203.00201.00202.00198.522,975,700
02 Aug 2022203.00205.00201.00202.00198.526,196,500
01 Aug 2022201.00203.00200.00202.00198.526,402,500
27 July 2022200.00201.00198.50201.00197.534,889,800
26 July 2022200.00200.00198.00198.00194.584,156,300
25 July 2022200.00201.00198.00200.00196.555,294,300
22 July 2022203.00204.00200.00202.00198.524,698,300
21 July 2022202.00204.00200.00202.00198.523,591,500
20 July 2022203.00204.00200.00202.00198.525,676,200
19 July 2022203.00204.00200.00202.00198.525,117,900
18 July 2022205.00206.00204.00205.00201.463,059,500
15 July 2022205.00205.00203.00205.00201.463,977,200
14 July 2022206.00207.00202.00204.00200.486,402,900
12 July 2022204.00206.00202.00203.00199.503,132,700
11 July 2022204.00205.00203.00204.00200.482,121,000
08 July 2022206.00206.00203.00204.00200.485,121,300
07 July 2022203.00207.00202.00205.00201.466,658,300
06 July 2022203.00204.00201.00203.00199.506,937,600
05 July 2022201.00206.00200.00203.00199.5012,766,200
04 July 2022201.00203.00199.50200.00196.5511,295,900
01 July 2022195.00197.50194.50197.50194.096,110,900
30 June 2022198.50199.50194.50194.50191.1413,220,100
29 June 2022201.00202.00198.00199.00195.5710,647,400
28 June 2022202.00204.00200.00204.00200.484,737,100
27 June 2022204.00204.00200.00202.00198.524,343,600
24 June 2022197.50203.00197.00202.00198.529,721,300
23 June 2022198.00199.50196.00197.00193.608,709,000
22 June 2022200.00202.00197.50198.00194.588,415,400
21 June 2022202.00203.00200.00201.00197.534,067,300
20 June 2022202.00204.00201.00203.00199.502,743,700
17 June 2022199.00203.00197.50202.00198.5210,878,900
16 June 2022207.00208.00198.50199.50196.0614,878,800
15 June 2022208.00208.00206.00206.00202.453,916,600
14 June 2022206.00210.00205.00209.00205.393,995,600
13 June 2022206.00208.00205.00207.00203.435,286,400
10 June 2022211.00211.00207.00208.00204.416,371,100
09 June 2022211.00213.00210.00212.00208.345,267,000
08 June 2022212.00213.00209.00211.00207.368,316,200
07 June 2022213.00214.00211.00212.00208.343,961,600
06 June 2022217.00217.00211.00214.00210.316,308,300
02 June 2022219.00219.00216.00217.00213.264,504,800
01 June 2022218.00221.00217.00220.00216.214,631,200
31 May 2022217.00219.00216.00217.00213.2615,004,000
30 May 2022218.00219.00216.00217.00213.263,380,900
27 May 2022222.00223.00216.00218.00214.248,360,300
26 May 2022221.00223.00220.00222.00218.173,041,000
25 May 2022224.00225.00220.00220.00216.216,623,900
24 May 2022221.00225.00221.00224.00220.1410,321,200
23 May 2022219.00220.00217.00220.00216.214,706,200
20 May 2022218.00220.00216.00218.00214.244,577,000
19 May 2022216.00219.00215.00217.00213.264,322,600
18 May 2022219.00220.00216.00219.00215.226,393,100
17 May 2022218.00219.00215.00218.00214.245,213,300
13 May 2022215.00216.00212.00215.00211.295,005,100
12 May 2022212.00218.00212.00216.00212.279,042,500
11 May 2022214.00217.00212.00214.00210.318,217,600
10 May 2022211.00215.00207.00213.00209.3317,219,900
09 May 2022207.00207.00204.00205.00201.466,402,600
06 May 2022207.00210.00207.00208.00204.415,578,600
05 May 2022210.00212.00207.00209.00205.3911,389,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...