Advanced Info Service Public Co., Ltd.(TH:ADVANC)
฿344.00+6.00 (+1.78%)
TH:ADVANC
Advanced Info Service Public Co., Ltd. historical prices
฿344.00
At close:+6.00 (+1.78%)
Advanced Info Service Public Co., Ltd. (ADVANC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 339.00 | 344.00 | 339.00 | 344.00 | 344.00 | +1.78% | 6,871,654 | 1.26 |
| Nov 10, 2026 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 0.00% | 6,218,111 | 1.13 |
| Nov 09, 2026 | 338.00 | 340.00 | 336.00 | 339.00 | 339.00 | +0.30% | 2,706,713 | 0.50 |
| Nov 06, 2026 | 338.00 | 341.00 | 336.00 | 338.00 | 338.00 | -1.17% | 6,677,082 | 1.23 |
| Nov 05, 2026 | 337.00 | 343.00 | 335.00 | 342.00 | 342.00 | +1.18% | 6,834,179 | 1.27 |
| Nov 04, 2026 | 337.00 | 339.00 | 331.00 | 338.00 | 338.00 | -0.59% | 12,745,282 | 2.39 |
| Nov 03, 2026 | 336.00 | 344.00 | 334.00 | 340.00 | 340.00 | +0.89% | 7,317,760 | 1.34 |
| Nov 02, 2026 | 338.00 | 342.00 | 336.00 | 337.00 | 337.00 | -0.30% | 5,180,542 | 0.94 |
| Oct 30, 2026 | 336.00 | 341.00 | 336.00 | 338.00 | 338.00 | +1.20% | 9,106,825 | 1.67 |
| Oct 29, 2026 | 336.00 | 338.00 | 334.00 | 334.00 | 334.00 | -0.60% | 4,883,743 | 0.88 |
| Oct 28, 2026 | 335.00 | 339.00 | 335.00 | 336.00 | 336.00 | +0.30% | 5,654,129 | 1.02 |
| Oct 27, 2026 | 340.00 | 341.00 | 334.00 | 335.00 | 335.00 | -0.89% | 4,787,164 | 0.84 |
| Oct 26, 2026 | 334.00 | 339.00 | 334.00 | 338.00 | 338.00 | +0.60% | 3,813,194 | 0.68 |
| Oct 23, 2026 | 336.00 | 337.00 | 332.00 | 336.00 | 336.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 333.00 | 337.00 | 332.00 | 336.00 | 336.00 | +0.30% | 3,495,096 | 0.62 |
| Oct 21, 2026 | 333.00 | 335.00 | 328.00 | 335.00 | 335.00 | +0.90% | 6,237,110 | 1.11 |
| Oct 20, 2026 | 334.00 | 336.00 | 330.00 | 332.00 | 332.00 | -0.60% | 5,841,365 | 1.03 |
| Oct 19, 2026 | 336.00 | 337.00 | 332.00 | 334.00 | 334.00 | 0.00% | 5,336,799 | 0.94 |
| Oct 16, 2026 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 331.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.00% | 5,558,855 | 0.95 |
| Oct 14, 2026 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | +0.60% | 7,157,383 | 1.21 |
| Oct 13, 2026 | 332.00 | 337.00 | 331.00 | 332.00 | 332.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 337.00 | 337.00 | 331.00 | 332.00 | 332.00 | -0.60% | 4,503,800 | 0.74 |
| Oct 09, 2026 | 335.00 | 337.00 | 333.00 | 334.00 | 334.00 | -0.30% | 4,726,951 | 0.77 |
| Oct 08, 2026 | 336.00 | 339.00 | 333.00 | 335.00 | 335.00 | -1.18% | 8,889,210 | 1.46 |
| Oct 07, 2026 | 339.00 | 339.00 | 334.00 | 339.00 | 339.00 | -0.59% | 6,777,583 | 1.11 |
| Oct 06, 2026 | 345.00 | 346.00 | 340.00 | 341.00 | 341.00 | -0.87% | 5,569,807 | 0.91 |
| Oct 05, 2026 | 345.00 | 347.00 | 343.00 | 344.00 | 344.00 | -0.29% | 3,268,047 | 0.53 |
| Oct 02, 2026 | 344.00 | 347.00 | 343.00 | 345.00 | 345.00 | 0.00% | 3,888,954 | 0.62 |
| Oct 01, 2026 | 342.00 | 346.00 | 340.00 | 345.00 | 345.00 | +0.88% | 4,943,568 | 0.78 |
| Sep 30, 2026 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | -2.01% | 9,582,595 | 1.53 |
| Sep 29, 2026 | 347.00 | 352.00 | 346.00 | 349.00 | 349.00 | +0.58% | 9,020,428 | 1.44 |
| Sep 28, 2026 | 348.00 | 349.00 | 346.00 | 347.00 | 347.00 | +0.58% | 4,065,637 | 0.65 |
| Sep 25, 2026 | 344.00 | 348.00 | 343.00 | 345.00 | 345.00 | 0.00% | 4,474,128 | 0.69 |
| Sep 24, 2026 | 346.00 | 347.00 | 343.00 | 345.00 | 345.00 | -0.58% | 8,545,071 | 1.32 |
| Sep 23, 2026 | 350.00 | 351.00 | 345.00 | 347.00 | 347.00 | -1.14% | 4,579,797 | 0.71 |
| Sep 22, 2026 | 349.00 | 351.00 | 348.00 | 351.00 | 351.00 | +1.45% | 5,145,523 | 0.79 |
| Sep 21, 2026 | 346.00 | 349.00 | 346.00 | 346.00 | 346.00 | +0.58% | 4,356,444 | 0.66 |
| Sep 18, 2026 | 350.00 | 350.00 | 344.00 | 344.00 | 344.00 | -1.43% | 4,969,122 | 0.75 |
| Sep 17, 2026 | 344.00 | 350.00 | 344.00 | 349.00 | 349.00 | +2.35% | 5,934,680 | 0.90 |
| Sep 16, 2026 | 353.00 | 354.00 | 340.00 | 341.00 | 341.00 | -3.40% | 11,433,441 | 1.73 |
| Sep 15, 2026 | 355.00 | 357.00 | 353.00 | 353.00 | 353.00 | -0.28% | 3,292,642 | 0.50 |
| Sep 14, 2026 | 354.00 | 357.00 | 351.00 | 354.00 | 354.00 | 0.00% | 4,855,710 | 0.74 |
| Sep 11, 2026 | 354.00 | 356.00 | 353.00 | 354.00 | 354.00 | -0.28% | 3,027,253 | 0.46 |
| Sep 10, 2026 | 353.00 | 357.00 | 353.00 | 355.00 | 355.00 | +0.28% | 6,540,924 | 0.97 |
| Sep 09, 2026 | 353.00 | 357.00 | 353.00 | 354.00 | 354.00 | +0.85% | 6,637,166 | 0.98 |
| Sep 08, 2026 | 357.00 | 357.00 | 350.00 | 351.00 | 351.00 | -1.68% | 6,786,801 | 1.01 |
| Sep 07, 2026 | 348.00 | 357.00 | 347.00 | 357.00 | 357.00 | +3.18% | 6,993,384 | 1.04 |
| Sep 04, 2026 | 346.00 | 349.00 | 345.00 | 346.00 | 346.00 | +0.58% | 3,271,069 | 0.48 |
| Sep 03, 2026 | 352.00 | 352.00 | 344.00 | 344.00 | 344.00 | -1.43% | 7,998,918 | 1.19 |
