Australia Markets open in 1 hr 34 mins

Advanced Info Service Public Company Limited (ADVANC.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
195.50-1.00 (-0.51%)
At close: 04:35PM ICT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 2023------
08 Feb 2023196.00196.50195.00195.50195.503,769,600
07 Feb 2023197.00198.00196.00196.50196.503,222,700
06 Feb 2023198.50198.50197.00197.00197.002,112,300
03 Feb 2023197.50198.50197.00198.50198.502,401,200
02 Feb 2023198.50200.00197.00197.50197.505,754,300
01 Feb 2023------
31 Jan 2023196.50197.50195.00195.00195.008,277,800
30 Jan 2023200.00201.00196.50197.50197.508,722,800
27 Jan 2023200.00201.00199.00200.00200.001,974,700
26 Jan 2023201.00202.00199.00200.00200.004,414,300
25 Jan 2023200.00201.00199.00201.00201.002,432,100
24 Jan 2023201.00202.00200.00200.00200.002,341,400
23 Jan 2023200.00202.00200.00201.00201.002,546,400
20 Jan 2023202.00202.00200.00200.00200.004,366,200
19 Jan 2023201.00202.00200.00202.00202.003,115,500
18 Jan 2023200.00202.00200.00202.00202.003,823,300
17 Jan 2023201.00202.00200.00201.00201.004,213,600
16 Jan 2023203.00203.00201.00202.00202.003,680,700
13 Jan 2023202.00203.00200.00202.00202.003,937,300
12 Jan 2023200.00203.00199.50201.00201.007,078,600
11 Jan 2023203.00204.00199.00199.00199.006,663,900
10 Jan 2023204.00204.00202.00203.00203.004,852,900
09 Jan 2023202.00203.00201.00203.00203.004,561,800
06 Jan 2023201.00202.00199.50201.00201.004,262,300
05 Jan 2023197.00202.00196.50201.00201.0013,624,900
04 Jan 2023194.50197.50194.00197.00197.005,078,000
03 Jan 2023196.00196.50194.50194.50194.502,992,300
30 Dec 2022196.00197.00194.50195.00195.006,034,600
29 Dec 2022194.00196.00193.50196.00196.004,646,600
28 Dec 2022194.00195.00193.50194.00194.003,691,100
27 Dec 2022192.50194.00192.00193.50193.505,127,600
26 Dec 2022190.50193.00190.00192.00192.007,569,900
23 Dec 2022188.00190.00188.00190.00190.004,747,500
22 Dec 2022189.00189.50188.00188.50188.504,636,500
21 Dec 2022186.50188.50186.00188.00188.004,693,800
20 Dec 2022186.00187.00185.00186.00186.002,003,100
19 Dec 2022186.00186.50184.50186.00186.002,955,200
16 Dec 2022185.00186.00184.50185.00185.004,992,000
15 Dec 2022186.00186.50185.00185.50185.502,776,600
14 Dec 2022187.00187.00185.50186.50186.503,836,900
13 Dec 2022188.00188.00186.00186.50186.503,709,500
09 Dec 2022186.00187.50186.00187.00187.002,850,000
08 Dec 2022187.00187.00185.50186.50186.502,847,700
07 Dec 2022185.00187.50185.00186.50186.503,787,900
06 Dec 2022188.00188.50183.00185.00185.0011,185,200
02 Dec 2022190.00190.00188.50188.50188.503,418,300
01 Dec 2022190.00190.50189.00190.00190.002,908,500
30 Nov 2022189.00190.00188.50189.00189.008,367,700
29 Nov 2022189.00190.50189.00190.00190.003,564,400
28 Nov 2022188.00189.00187.00188.50188.502,293,800
25 Nov 2022189.00189.00187.00188.50188.503,167,000
24 Nov 2022190.50191.00188.00189.00189.004,726,200
23 Nov 2022190.00191.00189.50190.00190.004,280,900
22 Nov 2022190.50191.50189.50190.00190.007,786,200
21 Nov 2022189.50191.00188.50190.50190.504,995,900
18 Nov 2022188.00190.00187.50190.00190.007,921,400
17 Nov 2022187.50187.50186.00187.00187.005,787,400
16 Nov 2022187.00189.00187.00187.50187.505,616,900
15 Nov 2022189.00189.00187.00187.50187.505,067,300
14 Nov 2022188.00190.00188.00188.50188.504,685,800
11 Nov 2022188.50189.50187.50189.00189.007,631,900
10 Nov 2022186.00187.00185.00186.50186.506,012,800
09 Nov 2022188.00188.00186.50188.00188.004,485,100
08 Nov 2022185.00188.50185.00187.50187.506,050,600
07 Nov 2022187.50187.50184.50185.00185.009,737,700
04 Nov 2022192.00192.00186.50187.00187.0014,437,300
03 Nov 2022192.00193.00191.50191.50191.504,463,700
02 Nov 2022193.50194.00192.50192.50192.505,764,500
01 Nov 2022191.00193.50191.00193.50193.505,184,600
31 Oct 2022189.50191.50189.00191.00191.007,126,800
28 Oct 2022188.00189.00188.00189.00189.004,206,100
27 Oct 2022188.00188.50187.00188.00188.005,035,500
26 Oct 2022185.50188.00185.50187.50187.504,484,600
25 Oct 2022187.00187.50185.00185.50185.504,833,900
21 Oct 2022190.00191.00186.00187.00187.0011,680,000
20 Oct 2022185.50190.00184.50189.00189.0014,218,000
19 Oct 2022184.00185.50184.00185.50185.503,703,700
18 Oct 2022185.00187.50184.00185.00185.008,029,600
17 Oct 2022184.50185.00181.50185.00185.004,854,300
12 Oct 2022185.00185.00183.50184.50184.503,338,100
11 Oct 2022186.50186.50184.50185.00185.004,581,600
10 Oct 2022186.00186.00184.00184.50184.506,266,200
07 Oct 2022186.00188.00186.00186.50186.503,662,400
06 Oct 2022190.00190.50185.00186.50186.5020,090,500
05 Oct 2022192.50193.00190.00190.00190.009,975,600
04 Oct 2022192.00194.00190.00193.00193.007,969,800
03 Oct 2022194.50195.00191.50192.00192.008,462,700
30 Sept 2022195.50197.00194.50195.00195.005,223,800
29 Sept 2022197.50198.50194.50195.50195.506,699,100
28 Sept 2022196.50200.00196.00197.50197.508,785,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...