Advanced Info Service Public Company Limited (ADVANC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 12:29PM ICT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 196.50 | 200.00 | 196.00 | 198.50 | 198.50 | 4,888,002 |
| 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 |
| 14 Sept 2022 | 194.50 | 196.00 | 194.50 | 195.00 | 195.00 | 8,701,700 |
| 13 Sept 2022 | 192.50 | 196.50 | 192.00 | 196.00 | 196.00 | 11,936,400 |
| 12 Sept 2022 | 192.00 | 193.00 | 191.50 | 192.00 | 192.00 | 3,615,200 |
| 09 Sept 2022 | 193.00 | 193.50 | 191.50 | 192.50 | 192.50 | 4,915,400 |
| 08 Sept 2022 | 193.00 | 193.50 | 192.50 | 193.00 | 193.00 | 5,722,100 |
| 07 Sept 2022 | 193.50 | 194.00 | 192.50 | 193.50 | 193.50 | 7,093,600 |
| 06 Sept 2022 | 191.00 | 194.00 | 190.50 | 193.50 | 193.50 | 9,511,900 |
| 05 Sept 2022 | 191.50 | 192.00 | 189.00 | 191.50 | 191.50 | 9,130,100 |
| 02 Sept 2022 | 190.50 | 192.00 | 190.00 | 191.50 | 191.50 | 3,907,900 |
| 01 Sept 2022 | 192.00 | 192.50 | 190.50 | 190.50 | 190.50 | 5,709,600 |
| 31 Aug 2022 | 192.00 | 193.50 | 192.00 | 192.00 | 192.00 | 9,149,400 |
| 30 Aug 2022 | 191.00 | 194.00 | 191.00 | 193.50 | 193.50 | 5,947,900 |
| 29 Aug 2022 | 190.50 | 191.50 | 189.50 | 191.50 | 191.50 | 6,652,900 |
| 26 Aug 2022 | 193.00 | 193.50 | 192.00 | 192.50 | 192.50 | 3,801,400 |
| 25 Aug 2022 | 194.00 | 194.50 | 192.00 | 192.50 | 192.50 | 5,430,200 |
| 24 Aug 2022 | 193.50 | 193.50 | 192.00 | 193.00 | 193.00 | 6,082,200 |
| 23 Aug 2022 | 194.00 | 195.50 | 192.50 | 193.50 | 193.50 | 8,814,600 |
| 22 Aug 2022 | 196.00 | 196.50 | 193.50 | 194.00 | 194.00 | 7,223,100 |
| 19 Aug 2022 | 197.00 | 198.50 | 196.00 | 196.00 | 196.00 | 7,738,700 |
| 19 Aug 2022 | 3.45 Dividend | |||||
| 18 Aug 2022 | 199.50 | 201.00 | 199.50 | 200.00 | 196.55 | 3,976,300 |
| 17 Aug 2022 | 200.00 | 201.00 | 199.00 | 200.00 | 196.55 | 6,693,100 |
| 16 Aug 2022 | 202.00 | 202.00 | 200.00 | 201.00 | 197.53 | 5,280,900 |
| 15 Aug 2022 | 201.00 | 203.00 | 200.00 | 201.00 | 197.53 | 4,680,300 |
| 11 Aug 2022 | 202.00 | 203.00 | 198.50 | 199.50 | 196.06 | 9,791,500 |
| 10 Aug 2022 | 204.00 | 205.00 | 201.00 | 202.00 | 198.52 | 6,113,700 |
| 09 Aug 2022 | 203.00 | 205.00 | 202.00 | 205.00 | 201.46 | 4,120,500 |
| 08 Aug 2022 | 203.00 | 203.00 | 201.00 | 203.00 | 199.50 | 4,579,800 |
| 05 Aug 2022 | 203.00 | 203.00 | 201.00 | 202.00 | 198.52 | 2,602,200 |
| 04 Aug 2022 | 202.00 | 203.00 | 201.00 | 202.00 | 198.52 | 2,364,100 |
| 03 Aug 2022 | 203.00 | 203.00 | 201.00 | 202.00 | 198.52 | 2,975,700 |
| 02 Aug 2022 | 203.00 | 205.00 | 201.00 | 202.00 | 198.52 | 6,196,500 |
| 01 Aug 2022 | 201.00 | 203.00 | 200.00 | 202.00 | 198.52 | 6,402,500 |
| 27 July 2022 | 200.00 | 201.00 | 198.50 | 201.00 | 197.53 | 4,889,800 |
| 26 July 2022 | 200.00 | 200.00 | 198.00 | 198.00 | 194.58 | 4,156,300 |
| 25 July 2022 | 200.00 | 201.00 | 198.00 | 200.00 | 196.55 | 5,294,300 |
| 22 July 2022 | 203.00 | 204.00 | 200.00 | 202.00 | 198.52 | 4,698,300 |
| 21 July 2022 | 202.00 | 204.00 | 200.00 | 202.00 | 198.52 | 3,591,500 |
| 20 July 2022 | 203.00 | 204.00 | 200.00 | 202.00 | 198.52 | 5,676,200 |
| 19 July 2022 | 203.00 | 204.00 | 200.00 | 202.00 | 198.52 | 5,117,900 |
| 18 July 2022 | 205.00 | 206.00 | 204.00 | 205.00 | 201.46 | 3,059,500 |
| 15 July 2022 | 205.00 | 205.00 | 203.00 | 205.00 | 201.46 | 3,977,200 |
| 14 July 2022 | 206.00 | 207.00 | 202.00 | 204.00 | 200.48 | 6,402,900 |
| 12 July 2022 | 204.00 | 206.00 | 202.00 | 203.00 | 199.50 | 3,132,700 |
| 11 July 2022 | 204.00 | 205.00 | 203.00 | 204.00 | 200.48 | 2,121,000 |
| 08 July 2022 | 206.00 | 206.00 | 203.00 | 204.00 | 200.48 | 5,121,300 |
| 07 July 2022 | 203.00 | 207.00 | 202.00 | 205.00 | 201.46 | 6,658,300 |
| 06 July 2022 | 203.00 | 204.00 | 201.00 | 203.00 | 199.50 | 6,937,600 |
| 05 July 2022 | 201.00 | 206.00 | 200.00 | 203.00 | 199.50 | 12,766,200 |
| 04 July 2022 | 201.00 | 203.00 | 199.50 | 200.00 | 196.55 | 11,295,900 |
| 01 July 2022 | 195.00 | 197.50 | 194.50 | 197.50 | 194.09 | 6,110,900 |
| 30 June 2022 | 198.50 | 199.50 | 194.50 | 194.50 | 191.14 | 13,220,100 |
| 29 June 2022 | 201.00 | 202.00 | 198.00 | 199.00 | 195.57 | 10,647,400 |
| 28 June 2022 | 202.00 | 204.00 | 200.00 | 204.00 | 200.48 | 4,737,100 |
| 27 June 2022 | 204.00 | 204.00 | 200.00 | 202.00 | 198.52 | 4,343,600 |
| 24 June 2022 | 197.50 | 203.00 | 197.00 | 202.00 | 198.52 | 9,721,300 |
| 23 June 2022 | 198.00 | 199.50 | 196.00 | 197.00 | 193.60 | 8,709,000 |
| 22 June 2022 | 200.00 | 202.00 | 197.50 | 198.00 | 194.58 | 8,415,400 |
| 21 June 2022 | 202.00 | 203.00 | 200.00 | 201.00 | 197.53 | 4,067,300 |
| 20 June 2022 | 202.00 | 204.00 | 201.00 | 203.00 | 199.50 | 2,743,700 |
| 17 June 2022 | 199.00 | 203.00 | 197.50 | 202.00 | 198.52 | 10,878,900 |
| 16 June 2022 | 207.00 | 208.00 | 198.50 | 199.50 | 196.06 | 14,878,800 |
| 15 June 2022 | 208.00 | 208.00 | 206.00 | 206.00 | 202.45 | 3,916,600 |
| 14 June 2022 | 206.00 | 210.00 | 205.00 | 209.00 | 205.39 | 3,995,600 |
| 13 June 2022 | 206.00 | 208.00 | 205.00 | 207.00 | 203.43 | 5,286,400 |
| 10 June 2022 | 211.00 | 211.00 | 207.00 | 208.00 | 204.41 | 6,371,100 |
| 09 June 2022 | 211.00 | 213.00 | 210.00 | 212.00 | 208.34 | 5,267,000 |
| 08 June 2022 | 212.00 | 213.00 | 209.00 | 211.00 | 207.36 | 8,316,200 |
| 07 June 2022 | 213.00 | 214.00 | 211.00 | 212.00 | 208.34 | 3,961,600 |
| 06 June 2022 | 217.00 | 217.00 | 211.00 | 214.00 | 210.31 | 6,308,300 |
| 02 June 2022 | 219.00 | 219.00 | 216.00 | 217.00 | 213.26 | 4,504,800 |
| 01 June 2022 | 218.00 | 221.00 | 217.00 | 220.00 | 216.21 | 4,631,200 |
| 31 May 2022 | 217.00 | 219.00 | 216.00 | 217.00 | 213.26 | 15,004,000 |
| 30 May 2022 | 218.00 | 219.00 | 216.00 | 217.00 | 213.26 | 3,380,900 |
| 27 May 2022 | 222.00 | 223.00 | 216.00 | 218.00 | 214.24 | 8,360,300 |
| 26 May 2022 | 221.00 | 223.00 | 220.00 | 222.00 | 218.17 | 3,041,000 |
| 25 May 2022 | 224.00 | 225.00 | 220.00 | 220.00 | 216.21 | 6,623,900 |
| 24 May 2022 | 221.00 | 225.00 | 221.00 | 224.00 | 220.14 | 10,321,200 |
| 23 May 2022 | 219.00 | 220.00 | 217.00 | 220.00 | 216.21 | 4,706,200 |
| 20 May 2022 | 218.00 | 220.00 | 216.00 | 218.00 | 214.24 | 4,577,000 |
| 19 May 2022 | 216.00 | 219.00 | 215.00 | 217.00 | 213.26 | 4,322,600 |
| 18 May 2022 | 219.00 | 220.00 | 216.00 | 219.00 | 215.22 | 6,393,100 |
| 17 May 2022 | 218.00 | 219.00 | 215.00 | 218.00 | 214.24 | 5,213,300 |
| 13 May 2022 | 215.00 | 216.00 | 212.00 | 215.00 | 211.29 | 5,005,100 |
| 12 May 2022 | 212.00 | 218.00 | 212.00 | 216.00 | 212.27 | 9,042,500 |
| 11 May 2022 | 214.00 | 217.00 | 212.00 | 214.00 | 210.31 | 8,217,600 |
| 10 May 2022 | 211.00 | 215.00 | 207.00 | 213.00 | 209.33 | 17,219,900 |
| 09 May 2022 | 207.00 | 207.00 | 204.00 | 205.00 | 201.46 | 6,402,600 |
| 06 May 2022 | 207.00 | 210.00 | 207.00 | 208.00 | 204.41 | 5,578,600 |
| 05 May 2022 | 210.00 | 212.00 | 207.00 | 209.00 | 205.39 | 11,389,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
