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:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 2,055,300 |
| 07 Dec 2023 | 219.00 | 220.00 | 217.00 | 220.00 | 220.00 | 3,642,000 |
| 06 Dec 2023 | 221.00 | 222.00 | 219.00 | 221.00 | 221.00 | 4,552,300 |
| 04 Dec 2023 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | 5,564,300 |
| 01 Dec 2023 | 218.00 | 219.00 | 217.00 | 219.00 | 219.00 | 2,296,900 |
| 30 Nov 2023 | 218.00 | 218.00 | 217.00 | 218.00 | 218.00 | 6,075,500 |
| 29 Nov 2023 | 218.00 | 218.00 | 217.00 | 218.00 | 218.00 | 2,664,700 |
| 28 Nov 2023 | 217.00 | 219.00 | 216.00 | 217.00 | 217.00 | 3,150,600 |
| 27 Nov 2023 | 217.00 | 217.00 | 215.00 | 216.00 | 216.00 | 2,355,700 |
| 24 Nov 2023 | 218.00 | 218.00 | 215.00 | 217.00 | 217.00 | 3,781,600 |
| 23 Nov 2023 | 218.00 | 219.00 | 216.00 | 218.00 | 218.00 | 2,523,200 |
| 22 Nov 2023 | 217.00 | 219.00 | 215.00 | 218.00 | 218.00 | 3,009,200 |
| 21 Nov 2023 | 216.00 | 217.00 | 214.00 | 216.00 | 216.00 | 6,111,500 |
| 20 Nov 2023 | 217.00 | 218.00 | 215.00 | 216.00 | 216.00 | 3,674,500 |
| 17 Nov 2023 | 218.00 | 220.00 | 217.00 | 218.00 | 218.00 | 3,068,500 |
| 16 Nov 2023 | 217.00 | 220.00 | 217.00 | 218.00 | 218.00 | 4,663,800 |
| 15 Nov 2023 | 224.00 | 225.00 | 217.00 | 218.00 | 218.00 | 8,719,300 |
| 14 Nov 2023 | 225.00 | 227.00 | 222.00 | 223.00 | 223.00 | 4,574,100 |
| 13 Nov 2023 | 222.00 | 225.00 | 221.00 | 225.00 | 225.00 | 2,985,000 |
| 10 Nov 2023 | 222.00 | 223.00 | 221.00 | 222.00 | 222.00 | 3,807,800 |
| 09 Nov 2023 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | 4,883,700 |
| 08 Nov 2023 | 222.00 | 224.00 | 221.00 | 224.00 | 224.00 | 3,506,400 |
| 07 Nov 2023 | 224.00 | 226.00 | 221.00 | 221.00 | 221.00 | 8,348,200 |
| 06 Nov 2023 | 220.00 | 223.00 | 220.00 | 222.00 | 222.00 | 6,804,700 |
| 03 Nov 2023 | 217.00 | 219.00 | 216.00 | 219.00 | 219.00 | 4,325,300 |
| 02 Nov 2023 | 214.00 | 217.00 | 212.00 | 215.00 | 215.00 | 7,659,400 |
| 01 Nov 2023 | 217.00 | 217.00 | 211.00 | 212.00 | 212.00 | 10,386,800 |
| 31 Oct 2023 | 223.00 | 224.00 | 219.00 | 220.00 | 220.00 | 7,400,300 |
| 30 Oct 2023 | 216.00 | 220.00 | 216.00 | 219.00 | 219.00 | 2,927,600 |
| 27 Oct 2023 | 216.00 | 218.00 | 215.00 | 217.00 | 217.00 | 3,157,500 |
| 26 Oct 2023 | 216.00 | 219.00 | 215.00 | 215.00 | 215.00 | 4,353,500 |
| 25 Oct 2023 | 216.00 | 219.00 | 215.00 | 216.00 | 216.00 | 3,661,600 |
| 24 Oct 2023 | 220.00 | 221.00 | 215.00 | 215.00 | 215.00 | 5,868,400 |
| 20 Oct 2023 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | 3,641,600 |
| 19 Oct 2023 | 226.00 | 227.00 | 223.00 | 226.00 | 226.00 | 4,001,300 |
| 18 Oct 2023 | 222.00 | 225.00 | 222.00 | 224.00 | 224.00 | 1,185,000 |
| 17 Oct 2023 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 1,335,300 |
| 16 Oct 2023 | 224.00 | 224.00 | 221.00 | 223.00 | 223.00 | 3,116,000 |
| 12 Oct 2023 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 1,944,400 |
| 11 Oct 2023 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | 2,759,100 |
| 10 Oct 2023 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 1,905,400 |
| 09 Oct 2023 | 223.00 | 224.00 | 220.00 | 223.00 | 223.00 | 2,550,600 |
| 06 Oct 2023 | 226.00 | 226.00 | 222.00 | 223.00 | 223.00 | 2,262,200 |
| 05 Oct 2023 | 226.00 | 226.00 | 222.00 | 225.00 | 225.00 | 3,133,800 |
| 04 Oct 2023 | 224.00 | 227.00 | 224.00 | 226.00 | 226.00 | 3,750,100 |
| 03 Oct 2023 | 227.00 | 228.00 | 224.00 | 226.00 | 226.00 | 6,836,700 |
| 02 Oct 2023 | 229.00 | 230.00 | 226.00 | 228.00 | 228.00 | 7,345,900 |
| 29 Sept 2023 | 227.00 | 228.00 | 226.00 | 228.00 | 228.00 | 4,672,700 |
| 28 Sept 2023 | 226.00 | 228.00 | 224.00 | 225.00 | 225.00 | 4,505,100 |
| 27 Sept 2023 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 1,747,400 |
| 26 Sept 2023 | 225.00 | 228.00 | 225.00 | 225.00 | 225.00 | 5,573,800 |
| 25 Sept 2023 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | 2,465,000 |
| 22 Sept 2023 | 224.00 | 231.00 | 223.00 | 228.00 | 228.00 | 10,752,000 |
| 21 Sept 2023 | 221.00 | 224.00 | 220.00 | 222.00 | 222.00 | 3,185,500 |
| 20 Sept 2023 | 225.00 | 225.00 | 221.00 | 221.00 | 221.00 | 5,867,300 |
| 19 Sept 2023 | 223.00 | 225.00 | 222.00 | 225.00 | 225.00 | 6,514,700 |
| 18 Sept 2023 | 222.00 | 223.00 | 221.00 | 222.00 | 222.00 | 2,735,500 |
| 15 Sept 2023 | 221.00 | 223.00 | 219.00 | 222.00 | 222.00 | 4,147,900 |
| 14 Sept 2023 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | 2,439,300 |
| 13 Sept 2023 | 218.00 | 220.00 | 217.00 | 219.00 | 219.00 | 2,535,200 |
| 12 Sept 2023 | 218.00 | 219.00 | 216.00 | 219.00 | 219.00 | 3,179,100 |
| 11 Sept 2023 | 217.00 | 218.00 | 215.00 | 218.00 | 218.00 | 3,640,600 |
| 08 Sept 2023 | 216.00 | 217.00 | 215.00 | 216.00 | 216.00 | 1,604,800 |
| 07 Sept 2023 | 214.00 | 217.00 | 214.00 | 216.00 | 216.00 | 3,389,000 |
| 06 Sept 2023 | 214.00 | 216.00 | 213.00 | 214.00 | 214.00 | 3,308,800 |
| 05 Sept 2023 | 213.00 | 215.00 | 212.00 | 214.00 | 214.00 | 2,597,700 |
| 04 Sept 2023 | 214.00 | 215.00 | 212.00 | 213.00 | 213.00 | 3,981,200 |
| 01 Sept 2023 | 216.00 | 217.00 | 214.00 | 215.00 | 215.00 | 3,234,700 |
| 31 Aug 2023 | 216.00 | 218.00 | 215.00 | 216.00 | 216.00 | 3,691,500 |
| 30 Aug 2023 | 217.00 | 219.00 | 215.00 | 217.00 | 217.00 | 7,439,800 |
| 29 Aug 2023 | 219.00 | 220.00 | 213.00 | 214.00 | 214.00 | 11,740,800 |
| 28 Aug 2023 | 218.00 | 219.00 | 216.00 | 219.00 | 219.00 | 3,177,500 |
| 25 Aug 2023 | 219.00 | 220.00 | 216.00 | 218.00 | 218.00 | 6,995,900 |
| 24 Aug 2023 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | 3,924,900 |
| 23 Aug 2023 | 220.00 | 223.00 | 220.00 | 222.00 | 222.00 | 3,851,600 |
| 22 Aug 2023 | 222.00 | 223.00 | 219.00 | 221.00 | 221.00 | 6,317,100 |
| 21 Aug 2023 | 222.00 | 222.00 | 219.00 | 222.00 | 222.00 | 5,055,700 |
| 18 Aug 2023 | 220.00 | 223.00 | 219.00 | 222.00 | 222.00 | 5,947,200 |
| 18 Aug 2023 | 4 Dividend | |||||
| 17 Aug 2023 | 221.00 | 223.00 | 220.00 | 223.00 | 219.00 | 2,879,600 |
| 16 Aug 2023 | 220.00 | 222.00 | 218.00 | 222.00 | 218.02 | 5,354,300 |
| 15 Aug 2023 | 222.00 | 222.00 | 219.00 | 221.00 | 217.04 | 2,278,100 |
| 11 Aug 2023 | 221.00 | 222.00 | 220.00 | 221.00 | 217.04 | 1,810,700 |
| 10 Aug 2023 | 221.00 | 222.00 | 219.00 | 221.00 | 217.04 | 4,019,300 |
| 09 Aug 2023 | 220.00 | 222.00 | 218.00 | 222.00 | 218.02 | 3,140,300 |
| 08 Aug 2023 | 223.00 | 225.00 | 220.00 | 220.00 | 216.05 | 4,418,800 |
| 07 Aug 2023 | 224.00 | 226.00 | 222.00 | 224.00 | 219.98 | 3,945,500 |
| 04 Aug 2023 | 222.00 | 226.00 | 222.00 | 224.00 | 219.98 | 1,905,700 |
| 03 Aug 2023 | 226.00 | 227.00 | 222.00 | 222.00 | 218.02 | 4,908,500 |
| 02 Aug 2023 | 222.00 | 228.00 | 222.00 | 226.00 | 221.95 | 5,201,600 |
| 31 July 2023 | 226.00 | 227.00 | 225.00 | 226.00 | 221.95 | 1,626,700 |
| 27 July 2023 | 223.00 | 225.00 | 221.00 | 224.00 | 219.98 | 4,573,400 |
| 26 July 2023 | 222.00 | 223.00 | 221.00 | 223.00 | 219.00 | 1,588,500 |
| 25 July 2023 | 222.00 | 223.00 | 220.00 | 222.00 | 218.02 | 1,811,300 |
| 24 July 2023 | 222.00 | 223.00 | 221.00 | 222.00 | 218.02 | 1,923,200 |
| 21 July 2023 | 220.00 | 223.00 | 218.00 | 222.00 | 218.02 | 3,631,600 |
| 20 July 2023 | 221.00 | 222.00 | 219.00 | 220.00 | 216.05 | 3,381,900 |
| 19 July 2023 | 224.00 | 225.00 | 220.00 | 221.00 | 217.04 | 5,093,400 |
| 18 July 2023 | 222.00 | 224.00 | 221.00 | 225.00 | 220.96 | 2,584,500 |
| 17 July 2023 | 223.00 | 223.00 | 220.00 | 222.00 | 218.02 | 4,704,700 |
| *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.