Advanced Info Service Public Company Limited (ADVANC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | 196.00 | 196.50 | 195.00 | 195.50 | 195.50 | 3,769,600 |
| 07 Feb 2023 | 197.00 | 198.00 | 196.00 | 196.50 | 196.50 | 3,222,700 |
| 06 Feb 2023 | 198.50 | 198.50 | 197.00 | 197.00 | 197.00 | 2,112,300 |
| 03 Feb 2023 | 197.50 | 198.50 | 197.00 | 198.50 | 198.50 | 2,401,200 |
| 02 Feb 2023 | 198.50 | 200.00 | 197.00 | 197.50 | 197.50 | 5,754,300 |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 196.50 | 197.50 | 195.00 | 195.00 | 195.00 | 8,277,800 |
| 30 Jan 2023 | 200.00 | 201.00 | 196.50 | 197.50 | 197.50 | 8,722,800 |
| 27 Jan 2023 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | 1,974,700 |
| 26 Jan 2023 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | 4,414,300 |
| 25 Jan 2023 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | 2,432,100 |
| 24 Jan 2023 | 201.00 | 202.00 | 200.00 | 200.00 | 200.00 | 2,341,400 |
| 23 Jan 2023 | 200.00 | 202.00 | 200.00 | 201.00 | 201.00 | 2,546,400 |
| 20 Jan 2023 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 4,366,200 |
| 19 Jan 2023 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 3,115,500 |
| 18 Jan 2023 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 3,823,300 |
| 17 Jan 2023 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | 4,213,600 |
| 16 Jan 2023 | 203.00 | 203.00 | 201.00 | 202.00 | 202.00 | 3,680,700 |
| 13 Jan 2023 | 202.00 | 203.00 | 200.00 | 202.00 | 202.00 | 3,937,300 |
| 12 Jan 2023 | 200.00 | 203.00 | 199.50 | 201.00 | 201.00 | 7,078,600 |
| 11 Jan 2023 | 203.00 | 204.00 | 199.00 | 199.00 | 199.00 | 6,663,900 |
| 10 Jan 2023 | 204.00 | 204.00 | 202.00 | 203.00 | 203.00 | 4,852,900 |
| 09 Jan 2023 | 202.00 | 203.00 | 201.00 | 203.00 | 203.00 | 4,561,800 |
| 06 Jan 2023 | 201.00 | 202.00 | 199.50 | 201.00 | 201.00 | 4,262,300 |
| 05 Jan 2023 | 197.00 | 202.00 | 196.50 | 201.00 | 201.00 | 13,624,900 |
| 04 Jan 2023 | 194.50 | 197.50 | 194.00 | 197.00 | 197.00 | 5,078,000 |
| 03 Jan 2023 | 196.00 | 196.50 | 194.50 | 194.50 | 194.50 | 2,992,300 |
| 30 Dec 2022 | 196.00 | 197.00 | 194.50 | 195.00 | 195.00 | 6,034,600 |
| 29 Dec 2022 | 194.00 | 196.00 | 193.50 | 196.00 | 196.00 | 4,646,600 |
| 28 Dec 2022 | 194.00 | 195.00 | 193.50 | 194.00 | 194.00 | 3,691,100 |
| 27 Dec 2022 | 192.50 | 194.00 | 192.00 | 193.50 | 193.50 | 5,127,600 |
| 26 Dec 2022 | 190.50 | 193.00 | 190.00 | 192.00 | 192.00 | 7,569,900 |
| 23 Dec 2022 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 4,747,500 |
| 22 Dec 2022 | 189.00 | 189.50 | 188.00 | 188.50 | 188.50 | 4,636,500 |
| 21 Dec 2022 | 186.50 | 188.50 | 186.00 | 188.00 | 188.00 | 4,693,800 |
| 20 Dec 2022 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 2,003,100 |
| 19 Dec 2022 | 186.00 | 186.50 | 184.50 | 186.00 | 186.00 | 2,955,200 |
| 16 Dec 2022 | 185.00 | 186.00 | 184.50 | 185.00 | 185.00 | 4,992,000 |
| 15 Dec 2022 | 186.00 | 186.50 | 185.00 | 185.50 | 185.50 | 2,776,600 |
| 14 Dec 2022 | 187.00 | 187.00 | 185.50 | 186.50 | 186.50 | 3,836,900 |
| 13 Dec 2022 | 188.00 | 188.00 | 186.00 | 186.50 | 186.50 | 3,709,500 |
| 09 Dec 2022 | 186.00 | 187.50 | 186.00 | 187.00 | 187.00 | 2,850,000 |
| 08 Dec 2022 | 187.00 | 187.00 | 185.50 | 186.50 | 186.50 | 2,847,700 |
| 07 Dec 2022 | 185.00 | 187.50 | 185.00 | 186.50 | 186.50 | 3,787,900 |
| 06 Dec 2022 | 188.00 | 188.50 | 183.00 | 185.00 | 185.00 | 11,185,200 |
| 02 Dec 2022 | 190.00 | 190.00 | 188.50 | 188.50 | 188.50 | 3,418,300 |
| 01 Dec 2022 | 190.00 | 190.50 | 189.00 | 190.00 | 190.00 | 2,908,500 |
| 30 Nov 2022 | 189.00 | 190.00 | 188.50 | 189.00 | 189.00 | 8,367,700 |
| 29 Nov 2022 | 189.00 | 190.50 | 189.00 | 190.00 | 190.00 | 3,564,400 |
| 28 Nov 2022 | 188.00 | 189.00 | 187.00 | 188.50 | 188.50 | 2,293,800 |
| 25 Nov 2022 | 189.00 | 189.00 | 187.00 | 188.50 | 188.50 | 3,167,000 |
| 24 Nov 2022 | 190.50 | 191.00 | 188.00 | 189.00 | 189.00 | 4,726,200 |
| 23 Nov 2022 | 190.00 | 191.00 | 189.50 | 190.00 | 190.00 | 4,280,900 |
| 22 Nov 2022 | 190.50 | 191.50 | 189.50 | 190.00 | 190.00 | 7,786,200 |
| 21 Nov 2022 | 189.50 | 191.00 | 188.50 | 190.50 | 190.50 | 4,995,900 |
| 18 Nov 2022 | 188.00 | 190.00 | 187.50 | 190.00 | 190.00 | 7,921,400 |
| 17 Nov 2022 | 187.50 | 187.50 | 186.00 | 187.00 | 187.00 | 5,787,400 |
| 16 Nov 2022 | 187.00 | 189.00 | 187.00 | 187.50 | 187.50 | 5,616,900 |
| 15 Nov 2022 | 189.00 | 189.00 | 187.00 | 187.50 | 187.50 | 5,067,300 |
| 14 Nov 2022 | 188.00 | 190.00 | 188.00 | 188.50 | 188.50 | 4,685,800 |
| 11 Nov 2022 | 188.50 | 189.50 | 187.50 | 189.00 | 189.00 | 7,631,900 |
| 10 Nov 2022 | 186.00 | 187.00 | 185.00 | 186.50 | 186.50 | 6,012,800 |
| 09 Nov 2022 | 188.00 | 188.00 | 186.50 | 188.00 | 188.00 | 4,485,100 |
| 08 Nov 2022 | 185.00 | 188.50 | 185.00 | 187.50 | 187.50 | 6,050,600 |
| 07 Nov 2022 | 187.50 | 187.50 | 184.50 | 185.00 | 185.00 | 9,737,700 |
| 04 Nov 2022 | 192.00 | 192.00 | 186.50 | 187.00 | 187.00 | 14,437,300 |
| 03 Nov 2022 | 192.00 | 193.00 | 191.50 | 191.50 | 191.50 | 4,463,700 |
| 02 Nov 2022 | 193.50 | 194.00 | 192.50 | 192.50 | 192.50 | 5,764,500 |
| 01 Nov 2022 | 191.00 | 193.50 | 191.00 | 193.50 | 193.50 | 5,184,600 |
| 31 Oct 2022 | 189.50 | 191.50 | 189.00 | 191.00 | 191.00 | 7,126,800 |
| 28 Oct 2022 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 4,206,100 |
| 27 Oct 2022 | 188.00 | 188.50 | 187.00 | 188.00 | 188.00 | 5,035,500 |
| 26 Oct 2022 | 185.50 | 188.00 | 185.50 | 187.50 | 187.50 | 4,484,600 |
| 25 Oct 2022 | 187.00 | 187.50 | 185.00 | 185.50 | 185.50 | 4,833,900 |
| 21 Oct 2022 | 190.00 | 191.00 | 186.00 | 187.00 | 187.00 | 11,680,000 |
| 20 Oct 2022 | 185.50 | 190.00 | 184.50 | 189.00 | 189.00 | 14,218,000 |
| 19 Oct 2022 | 184.00 | 185.50 | 184.00 | 185.50 | 185.50 | 3,703,700 |
| 18 Oct 2022 | 185.00 | 187.50 | 184.00 | 185.00 | 185.00 | 8,029,600 |
| 17 Oct 2022 | 184.50 | 185.00 | 181.50 | 185.00 | 185.00 | 4,854,300 |
| 12 Oct 2022 | 185.00 | 185.00 | 183.50 | 184.50 | 184.50 | 3,338,100 |
| 11 Oct 2022 | 186.50 | 186.50 | 184.50 | 185.00 | 185.00 | 4,581,600 |
| 10 Oct 2022 | 186.00 | 186.00 | 184.00 | 184.50 | 184.50 | 6,266,200 |
| 07 Oct 2022 | 186.00 | 188.00 | 186.00 | 186.50 | 186.50 | 3,662,400 |
| 06 Oct 2022 | 190.00 | 190.50 | 185.00 | 186.50 | 186.50 | 20,090,500 |
| 05 Oct 2022 | 192.50 | 193.00 | 190.00 | 190.00 | 190.00 | 9,975,600 |
| 04 Oct 2022 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | 7,969,800 |
| 03 Oct 2022 | 194.50 | 195.00 | 191.50 | 192.00 | 192.00 | 8,462,700 |
| 30 Sept 2022 | 195.50 | 197.00 | 194.50 | 195.00 | 195.00 | 5,223,800 |
| 29 Sept 2022 | 197.50 | 198.50 | 194.50 | 195.50 | 195.50 | 6,699,100 |
| 28 Sept 2022 | 196.50 | 200.00 | 196.00 | 197.50 | 197.50 | 8,785,400 |
| 27 Sept 2022 | 199.00 | 201.00 | 197.00 | 197.50 | 197.50 | 8,648,100 |
| 26 Sept 2022 | 192.50 | 200.00 | 192.00 | 198.50 | 198.50 | 19,157,800 |
| 23 Sept 2022 | 193.00 | 193.50 | 192.50 | 193.00 | 193.00 | 3,053,400 |
| 22 Sept 2022 | 193.50 | 194.50 | 192.50 | 194.00 | 194.00 | 4,763,400 |
| 21 Sept 2022 | 192.00 | 196.00 | 191.50 | 193.50 | 193.50 | 16,742,200 |
| 20 Sept 2022 | 191.00 | 192.50 | 190.00 | 191.00 | 191.00 | 5,579,700 |
| 19 Sept 2022 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 5,472,000 |
| 16 Sept 2022 | 193.00 | 194.00 | 192.50 | 193.00 | 193.00 | 5,724,300 |
| 15 Sept 2022 | 195.00 | 195.50 | 193.00 | 194.00 | 194.00 | 6,661,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
