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:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 202.00 | 202.00 | 198.50 | 199.50 | 199.50 | 8,657,300 |
| 11 Apr 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 4,761,700 |
| 10 Apr 2024 | 207.00 | 208.00 | 204.00 | 204.00 | 204.00 | 9,393,600 |
| 09 Apr 2024 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 8,294,100 |
| 05 Apr 2024 | 203.00 | 205.00 | 203.00 | 204.00 | 204.00 | 2,633,800 |
| 04 Apr 2024 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | 3,738,600 |
| 03 Apr 2024 | 202.00 | 205.00 | 202.00 | 204.00 | 204.00 | 7,311,700 |
| 02 Apr 2024 | 205.00 | 206.00 | 203.00 | 203.00 | 203.00 | 3,181,600 |
| 01 Apr 2024 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | 3,338,800 |
| 29 Mar 2024 | 204.00 | 206.00 | 204.00 | 205.00 | 205.00 | 2,118,900 |
| 28 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 27 Mar 2024 | 205.00 | 206.00 | 204.00 | 206.00 | 206.00 | 2,941,900 |
| 26 Mar 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 25 Mar 2024 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 7,482,400 |
| 22 Mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 21 Mar 2024 | 210.00 | 212.00 | 210.00 | 211.00 | 211.00 | 3,865,200 |
| 20 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 19 Mar 2024 | 210.00 | 212.00 | 209.00 | 210.00 | 210.00 | 8,109,300 |
| 18 Mar 2024 | 207.00 | 210.00 | 207.00 | 209.00 | 209.00 | 3,295,400 |
| 15 Mar 2024 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | 8,691,700 |
| 14 Mar 2024 | 209.00 | 210.00 | 208.00 | 209.00 | 209.00 | 3,793,700 |
| 13 Mar 2024 | 209.00 | 209.00 | 208.00 | 208.00 | 208.00 | 3,358,000 |
| 12 Mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 11 Mar 2024 | 211.00 | 212.00 | 211.00 | 211.00 | 211.00 | 2,287,700 |
| 08 Mar 2024 | 211.00 | 212.00 | 211.00 | 211.00 | 211.00 | 2,478,000 |
| 07 Mar 2024 | 208.00 | 212.00 | 207.00 | 211.00 | 211.00 | 8,100,200 |
| 06 Mar 2024 | 205.00 | 207.00 | 204.00 | 206.00 | 206.00 | 2,346,500 |
| 05 Mar 2024 | 207.00 | 207.00 | 204.00 | 206.00 | 206.00 | 4,801,900 |
| 04 Mar 2024 | 206.00 | 209.00 | 206.00 | 208.00 | 208.00 | 4,853,400 |
| 01 Mar 2024 | 201.00 | 208.00 | 201.00 | 206.00 | 206.00 | 6,041,500 |
| 29 Feb 2024 | 205.00 | 205.00 | 200.00 | 201.00 | 201.00 | 10,429,600 |
| 28 Feb 2024 | 205.00 | 206.00 | 204.00 | 204.00 | 204.00 | 2,716,700 |
| 27 Feb 2024 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | 3,848,800 |
| 23 Feb 2024 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | 4,196,600 |
| 22 Feb 2024 | 205.00 | 211.00 | 204.00 | 209.00 | 209.00 | 9,222,400 |
| 21 Feb 2024 | 208.00 | 209.00 | 203.00 | 205.00 | 205.00 | 12,475,500 |
| 20 Feb 2024 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | 4,352,500 |
| 19 Feb 2024 | 209.00 | 210.00 | 208.00 | 209.00 | 209.00 | 4,822,100 |
| 19 Feb 2024 | 4.61 Dividend | |||||
| 16 Feb 2024 | 211.00 | 214.00 | 211.00 | 213.00 | 208.39 | 7,729,400 |
| 15 Feb 2024 | 213.00 | 213.00 | 210.00 | 210.00 | 205.45 | 5,778,600 |
| 14 Feb 2024 | 214.00 | 214.00 | 212.00 | 213.00 | 208.39 | 4,513,500 |
| 13 Feb 2024 | 215.00 | 216.00 | 214.00 | 214.00 | 209.37 | 3,549,000 |
| 12 Feb 2024 | 215.00 | 216.00 | 215.00 | 215.00 | 210.35 | 1,867,100 |
| 09 Feb 2024 | 215.00 | 216.00 | 213.00 | 214.00 | 209.37 | 3,840,700 |
| 08 Feb 2024 | 219.00 | 219.00 | 214.00 | 214.00 | 209.37 | 6,477,600 |
| 07 Feb 2024 | 218.00 | 219.00 | 217.00 | 218.00 | 213.28 | 5,227,700 |
| 06 Feb 2024 | 220.00 | 221.00 | 217.00 | 218.00 | 213.28 | 5,134,000 |
| 05 Feb 2024 | 220.00 | 221.00 | 219.00 | 219.00 | 214.26 | 2,987,100 |
| 02 Feb 2024 | 220.00 | 221.00 | 219.00 | 221.00 | 216.22 | 2,797,000 |
| 01 Feb 2024 | 218.00 | 220.00 | 217.00 | 220.00 | 215.24 | 3,231,900 |
| 31 Jan 2024 | 218.00 | 219.00 | 217.00 | 219.00 | 214.26 | 4,795,700 |
| 30 Jan 2024 | 217.00 | 219.00 | 216.00 | 219.00 | 214.26 | 2,995,100 |
| 29 Jan 2024 | 217.00 | 218.00 | 217.00 | 218.00 | 213.28 | 2,527,200 |
| 26 Jan 2024 | 218.00 | 219.00 | 216.00 | 216.00 | 211.33 | 6,715,900 |
| 25 Jan 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 213.28 | 2,731,900 |
| 24 Jan 2024 | 215.00 | 218.00 | 214.00 | 216.00 | 211.33 | 3,220,900 |
| 23 Jan 2024 | 215.00 | 216.00 | 214.00 | 215.00 | 210.35 | 3,001,200 |
| 22 Jan 2024 | 217.00 | 217.00 | 215.00 | 216.00 | 211.33 | 2,477,000 |
| 19 Jan 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 213.28 | 3,161,900 |
| 18 Jan 2024 | 214.00 | 215.00 | 213.00 | 215.00 | 210.35 | 2,661,900 |
| 17 Jan 2024 | 216.00 | 216.00 | 213.00 | 213.00 | 208.39 | 4,803,600 |
| 16 Jan 2024 | 217.00 | 217.00 | 215.00 | 217.00 | 212.30 | 2,600,400 |
| 15 Jan 2024 | 218.00 | 218.00 | 216.00 | 217.00 | 212.30 | 3,516,200 |
| 12 Jan 2024 | 217.00 | 219.00 | 216.00 | 218.00 | 213.28 | 4,328,500 |
| 11 Jan 2024 | 217.00 | 218.00 | 216.00 | 217.00 | 212.30 | 3,228,900 |
| 10 Jan 2024 | 217.00 | 217.00 | 215.00 | 216.00 | 211.33 | 3,885,700 |
| 09 Jan 2024 | 216.00 | 217.00 | 215.00 | 217.00 | 212.30 | 5,244,000 |
| 08 Jan 2024 | 214.00 | 215.00 | 213.00 | 214.00 | 209.37 | 3,091,900 |
| 05 Jan 2024 | 218.00 | 219.00 | 213.00 | 214.00 | 209.37 | 9,841,600 |
| 04 Jan 2024 | 218.00 | 219.00 | 217.00 | 219.00 | 214.26 | 2,936,200 |
| 03 Jan 2024 | 218.00 | 220.00 | 218.00 | 219.00 | 214.26 | 3,801,200 |
| 28 Dec 2023 | 219.00 | 219.00 | 216.00 | 217.00 | 212.30 | 6,049,200 |
| 27 Dec 2023 | 219.00 | 220.00 | 218.00 | 219.00 | 214.26 | 5,366,300 |
| 26 Dec 2023 | 220.00 | 222.00 | 218.00 | 219.00 | 214.26 | 4,789,400 |
| 25 Dec 2023 | 221.00 | 222.00 | 220.00 | 221.00 | 216.22 | 1,346,000 |
| 22 Dec 2023 | 220.00 | 222.00 | 220.00 | 221.00 | 216.22 | 3,183,800 |
| 21 Dec 2023 | 221.00 | 221.00 | 219.00 | 220.00 | 215.24 | 2,776,800 |
| 20 Dec 2023 | 219.00 | 221.00 | 219.00 | 220.00 | 215.24 | 3,086,100 |
| 19 Dec 2023 | 218.00 | 219.00 | 217.00 | 219.00 | 214.26 | 2,253,100 |
| 18 Dec 2023 | 220.00 | 220.00 | 218.00 | 218.00 | 213.28 | 1,551,700 |
| 15 Dec 2023 | 219.00 | 220.00 | 218.00 | 220.00 | 215.24 | 5,917,900 |
| 14 Dec 2023 | 219.00 | 220.00 | 218.00 | 218.00 | 213.28 | 3,042,600 |
| 13 Dec 2023 | 219.00 | 220.00 | 217.00 | 218.00 | 213.28 | 2,665,500 |
| 12 Dec 2023 | 220.00 | 220.00 | 218.00 | 220.00 | 215.24 | 2,771,100 |
| 08 Dec 2023 | 220.00 | 220.00 | 218.00 | 220.00 | 215.24 | 2,055,300 |
| 07 Dec 2023 | 219.00 | 220.00 | 217.00 | 220.00 | 215.24 | 3,642,000 |
| 06 Dec 2023 | 221.00 | 222.00 | 219.00 | 221.00 | 216.22 | 4,552,300 |
| 04 Dec 2023 | 220.00 | 222.00 | 219.00 | 221.00 | 216.22 | 5,564,300 |
| 01 Dec 2023 | 218.00 | 219.00 | 217.00 | 219.00 | 214.26 | 2,296,900 |
| 30 Nov 2023 | 218.00 | 218.00 | 217.00 | 218.00 | 213.28 | 6,075,500 |
| 29 Nov 2023 | 218.00 | 218.00 | 217.00 | 218.00 | 213.28 | 2,664,700 |
| 28 Nov 2023 | 217.00 | 219.00 | 216.00 | 217.00 | 212.30 | 3,150,600 |
| 27 Nov 2023 | 217.00 | 217.00 | 215.00 | 216.00 | 211.33 | 2,355,700 |
| 24 Nov 2023 | 218.00 | 218.00 | 215.00 | 217.00 | 212.30 | 3,781,600 |
| 23 Nov 2023 | 218.00 | 219.00 | 216.00 | 218.00 | 213.28 | 2,523,200 |
| 22 Nov 2023 | 217.00 | 219.00 | 215.00 | 218.00 | 213.28 | 3,009,200 |
| 21 Nov 2023 | 216.00 | 217.00 | 214.00 | 216.00 | 211.33 | 6,111,500 |
| 20 Nov 2023 | 217.00 | 218.00 | 215.00 | 216.00 | 211.33 | 3,674,500 |
| 17 Nov 2023 | 218.00 | 220.00 | 217.00 | 218.00 | 213.28 | 3,068,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.