Australia markets closed

Advanced Info Service Public Company Limited (ADVANC.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
220.000.00 (0.00%)
At close: 04:38PM ICT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023220.00220.00218.00220.00220.002,055,300
07 Dec 2023219.00220.00217.00220.00220.003,642,000
06 Dec 2023221.00222.00219.00221.00221.004,552,300
04 Dec 2023220.00222.00219.00221.00221.005,564,300
01 Dec 2023218.00219.00217.00219.00219.002,296,900
30 Nov 2023218.00218.00217.00218.00218.006,075,500
29 Nov 2023218.00218.00217.00218.00218.002,664,700
28 Nov 2023217.00219.00216.00217.00217.003,150,600
27 Nov 2023217.00217.00215.00216.00216.002,355,700
24 Nov 2023218.00218.00215.00217.00217.003,781,600
23 Nov 2023218.00219.00216.00218.00218.002,523,200
22 Nov 2023217.00219.00215.00218.00218.003,009,200
21 Nov 2023216.00217.00214.00216.00216.006,111,500
20 Nov 2023217.00218.00215.00216.00216.003,674,500
17 Nov 2023218.00220.00217.00218.00218.003,068,500
16 Nov 2023217.00220.00217.00218.00218.004,663,800
15 Nov 2023224.00225.00217.00218.00218.008,719,300
14 Nov 2023225.00227.00222.00223.00223.004,574,100
13 Nov 2023222.00225.00221.00225.00225.002,985,000
10 Nov 2023222.00223.00221.00222.00222.003,807,800
09 Nov 2023223.00224.00221.00222.00222.004,883,700
08 Nov 2023222.00224.00221.00224.00224.003,506,400
07 Nov 2023224.00226.00221.00221.00221.008,348,200
06 Nov 2023220.00223.00220.00222.00222.006,804,700
03 Nov 2023217.00219.00216.00219.00219.004,325,300
02 Nov 2023214.00217.00212.00215.00215.007,659,400
01 Nov 2023217.00217.00211.00212.00212.0010,386,800
31 Oct 2023223.00224.00219.00220.00220.007,400,300
30 Oct 2023216.00220.00216.00219.00219.002,927,600
27 Oct 2023216.00218.00215.00217.00217.003,157,500
26 Oct 2023216.00219.00215.00215.00215.004,353,500
25 Oct 2023216.00219.00215.00216.00216.003,661,600
24 Oct 2023220.00221.00215.00215.00215.005,868,400
20 Oct 2023225.00225.00220.00220.00220.003,641,600
19 Oct 2023226.00227.00223.00226.00226.004,001,300
18 Oct 2023222.00225.00222.00224.00224.001,185,000
17 Oct 2023224.00224.00222.00222.00222.001,335,300
16 Oct 2023224.00224.00221.00223.00223.003,116,000
12 Oct 2023222.00224.00222.00224.00224.001,944,400
11 Oct 2023222.00224.00221.00222.00222.002,759,100
10 Oct 2023224.00224.00220.00222.00222.001,905,400
09 Oct 2023223.00224.00220.00223.00223.002,550,600
06 Oct 2023226.00226.00222.00223.00223.002,262,200
05 Oct 2023226.00226.00222.00225.00225.003,133,800
04 Oct 2023224.00227.00224.00226.00226.003,750,100
03 Oct 2023227.00228.00224.00226.00226.006,836,700
02 Oct 2023229.00230.00226.00228.00228.007,345,900
29 Sept 2023227.00228.00226.00228.00228.004,672,700
28 Sept 2023226.00228.00224.00225.00225.004,505,100
27 Sept 2023226.00228.00226.00226.00226.001,747,400
26 Sept 2023225.00228.00225.00225.00225.005,573,800
25 Sept 2023229.00229.00226.00226.00226.002,465,000
22 Sept 2023224.00231.00223.00228.00228.0010,752,000
21 Sept 2023221.00224.00220.00222.00222.003,185,500
20 Sept 2023225.00225.00221.00221.00221.005,867,300
19 Sept 2023223.00225.00222.00225.00225.006,514,700
18 Sept 2023222.00223.00221.00222.00222.002,735,500
15 Sept 2023221.00223.00219.00222.00222.004,147,900
14 Sept 2023220.00221.00219.00221.00221.002,439,300
13 Sept 2023218.00220.00217.00219.00219.002,535,200
12 Sept 2023218.00219.00216.00219.00219.003,179,100
11 Sept 2023217.00218.00215.00218.00218.003,640,600
08 Sept 2023216.00217.00215.00216.00216.001,604,800
07 Sept 2023214.00217.00214.00216.00216.003,389,000
06 Sept 2023214.00216.00213.00214.00214.003,308,800
05 Sept 2023213.00215.00212.00214.00214.002,597,700
04 Sept 2023214.00215.00212.00213.00213.003,981,200
01 Sept 2023216.00217.00214.00215.00215.003,234,700
31 Aug 2023216.00218.00215.00216.00216.003,691,500
30 Aug 2023217.00219.00215.00217.00217.007,439,800
29 Aug 2023219.00220.00213.00214.00214.0011,740,800
28 Aug 2023218.00219.00216.00219.00219.003,177,500
25 Aug 2023219.00220.00216.00218.00218.006,995,900
24 Aug 2023223.00223.00220.00220.00220.003,924,900
23 Aug 2023220.00223.00220.00222.00222.003,851,600
22 Aug 2023222.00223.00219.00221.00221.006,317,100
21 Aug 2023222.00222.00219.00222.00222.005,055,700
18 Aug 2023220.00223.00219.00222.00222.005,947,200
18 Aug 20234 Dividend
17 Aug 2023221.00223.00220.00223.00219.002,879,600
16 Aug 2023220.00222.00218.00222.00218.025,354,300
15 Aug 2023222.00222.00219.00221.00217.042,278,100
11 Aug 2023221.00222.00220.00221.00217.041,810,700
10 Aug 2023221.00222.00219.00221.00217.044,019,300
09 Aug 2023220.00222.00218.00222.00218.023,140,300
08 Aug 2023223.00225.00220.00220.00216.054,418,800
07 Aug 2023224.00226.00222.00224.00219.983,945,500
04 Aug 2023222.00226.00222.00224.00219.981,905,700
03 Aug 2023226.00227.00222.00222.00218.024,908,500
02 Aug 2023222.00228.00222.00226.00221.955,201,600
31 July 2023226.00227.00225.00226.00221.951,626,700
27 July 2023223.00225.00221.00224.00219.984,573,400
26 July 2023222.00223.00221.00223.00219.001,588,500
25 July 2023222.00223.00220.00222.00218.021,811,300
24 July 2023222.00223.00221.00222.00218.021,923,200
21 July 2023220.00223.00218.00222.00218.023,631,600
20 July 2023221.00222.00219.00220.00216.053,381,900
19 July 2023224.00225.00220.00221.00217.045,093,400
18 July 2023222.00224.00221.00225.00220.962,584,500
17 July 2023223.00223.00220.00222.00218.024,704,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...