Australia markets closed

Advanced Info Service Public Company Limited (ADVANC.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
208.000.00 (0.00%)
At close: 04:35PM ICT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024209.00210.00207.00208.00208.002,464,691
17 May 2024207.00209.00206.00208.00208.002,359,300
16 May 2024206.00206.00206.00206.00206.00-
15 May 2024206.00207.00205.00206.00206.003,967,000
14 May 2024205.00206.00205.00205.00205.002,669,400
13 May 2024205.00206.00204.00205.00205.004,833,200
10 May 2024205.00206.00203.00206.00206.006,482,500
09 May 2024207.00209.00206.00206.00206.005,189,900
08 May 2024209.00209.00205.00206.00206.008,836,700
07 May 2024207.00207.00207.00207.00207.00-
03 May 2024208.00209.00206.00207.00207.005,684,000
02 May 2024197.00197.00197.00197.00197.00-
30 Apr 2024197.00197.00197.00197.00197.00-
29 Apr 2024196.00198.00196.00197.00197.004,379,100
26 Apr 2024197.50197.50194.50195.00195.005,166,500
25 Apr 2024196.50198.00196.50197.50197.502,177,800
24 Apr 2024198.50198.50198.50198.50198.50-
23 Apr 2024198.00199.50196.00198.50198.503,637,600
22 Apr 2024197.50199.00197.00197.50197.503,589,600
19 Apr 2024199.50199.50199.50199.50199.50-
18 Apr 2024199.50199.50199.50199.50199.50-
17 Apr 2024202.00202.00198.50199.50199.508,657,300
11 Apr 2024204.00204.00202.00202.00202.004,761,700
10 Apr 2024207.00208.00204.00204.00204.009,393,600
09 Apr 2024205.00207.00204.00207.00207.008,294,100
05 Apr 2024203.00205.00203.00204.00204.002,633,800
04 Apr 2024205.00205.00203.00203.00203.003,738,600
03 Apr 2024202.00205.00202.00204.00204.007,311,700
02 Apr 2024205.00206.00203.00203.00203.003,181,600
01 Apr 2024205.00207.00204.00205.00205.003,338,800
29 Mar 2024204.00206.00204.00205.00205.002,118,900
28 Mar 2024206.00206.00206.00206.00206.00-
27 Mar 2024205.00206.00204.00206.00206.002,941,900
26 Mar 2024208.00208.00208.00208.00208.00-
25 Mar 2024210.00212.00206.00208.00208.007,482,400
22 Mar 2024211.00211.00211.00211.00211.00-
21 Mar 2024210.00212.00210.00211.00211.003,865,200
20 Mar 2024210.00210.00210.00210.00210.00-
19 Mar 2024210.00212.00209.00210.00210.008,109,300
18 Mar 2024207.00210.00207.00209.00209.003,295,400
15 Mar 2024209.00209.00206.00206.00206.008,691,700
14 Mar 2024209.00210.00208.00209.00209.003,793,700
13 Mar 2024209.00209.00208.00208.00208.003,358,000
12 Mar 2024211.00211.00211.00211.00211.00-
11 Mar 2024211.00212.00211.00211.00211.002,287,700
08 Mar 2024211.00212.00211.00211.00211.002,478,000
07 Mar 2024208.00212.00207.00211.00211.008,100,200
06 Mar 2024205.00207.00204.00206.00206.002,346,500
05 Mar 2024207.00207.00204.00206.00206.004,801,900
04 Mar 2024206.00209.00206.00208.00208.004,853,400
01 Mar 2024201.00208.00201.00206.00206.006,041,500
29 Feb 2024205.00205.00200.00201.00201.0010,429,600
28 Feb 2024205.00206.00204.00204.00204.002,716,700
27 Feb 2024207.00208.00205.00205.00205.003,848,800
23 Feb 2024209.00209.00206.00206.00206.004,196,600
22 Feb 2024205.00211.00204.00209.00209.009,222,400
21 Feb 2024208.00209.00203.00205.00205.0012,475,500
20 Feb 2024210.00210.00207.00207.00207.004,352,500
19 Feb 2024209.00210.00208.00209.00209.004,822,100
19 Feb 20244.61 Dividend
16 Feb 2024211.00214.00211.00213.00208.397,729,400
15 Feb 2024213.00213.00210.00210.00205.455,778,600
14 Feb 2024214.00214.00212.00213.00208.394,513,500
13 Feb 2024215.00216.00214.00214.00209.373,549,000
12 Feb 2024215.00216.00215.00215.00210.351,867,100
09 Feb 2024215.00216.00213.00214.00209.373,840,700
08 Feb 2024219.00219.00214.00214.00209.376,477,600
07 Feb 2024218.00219.00217.00218.00213.285,227,700
06 Feb 2024220.00221.00217.00218.00213.285,134,000
05 Feb 2024220.00221.00219.00219.00214.262,987,100
02 Feb 2024220.00221.00219.00221.00216.222,797,000
01 Feb 2024218.00220.00217.00220.00215.243,231,900
31 Jan 2024218.00219.00217.00219.00214.264,795,700
30 Jan 2024217.00219.00216.00219.00214.262,995,100
29 Jan 2024217.00218.00217.00218.00213.282,527,200
26 Jan 2024218.00219.00216.00216.00211.336,715,900
25 Jan 2024216.00218.00216.00218.00213.282,731,900
24 Jan 2024215.00218.00214.00216.00211.333,220,900
23 Jan 2024215.00216.00214.00215.00210.353,001,200
22 Jan 2024217.00217.00215.00216.00211.332,477,000
19 Jan 2024215.00218.00215.00218.00213.283,161,900
18 Jan 2024214.00215.00213.00215.00210.352,661,900
17 Jan 2024216.00216.00213.00213.00208.394,803,600
16 Jan 2024217.00217.00215.00217.00212.302,600,400
15 Jan 2024218.00218.00216.00217.00212.303,516,200
12 Jan 2024217.00219.00216.00218.00213.284,328,500
11 Jan 2024217.00218.00216.00217.00212.303,228,900
10 Jan 2024217.00217.00215.00216.00211.333,885,700
09 Jan 2024216.00217.00215.00217.00212.305,244,000
08 Jan 2024214.00215.00213.00214.00209.373,091,900
05 Jan 2024218.00219.00213.00214.00209.379,841,600
04 Jan 2024218.00219.00217.00219.00214.262,936,200
03 Jan 2024218.00220.00218.00219.00214.263,801,200
28 Dec 2023219.00219.00216.00217.00212.306,049,200
27 Dec 2023219.00220.00218.00219.00214.265,366,300
26 Dec 2023220.00222.00218.00219.00214.264,789,400
25 Dec 2023221.00222.00220.00221.00216.221,346,000
22 Dec 2023220.00222.00220.00221.00216.223,183,800
21 Dec 2023221.00221.00219.00220.00215.242,776,800
20 Dec 2023219.00221.00219.00220.00215.243,086,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...