Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Advice IT Infinite Public Company Limited (ADVICE) Historical Prices

TH:ADVICE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20266.656.756.656.706.700.00%649,6120.53
Nov 10, 20266.656.756.606.706.700.00%1,703,4221.39
Nov 09, 20266.806.806.606.606.60-1.49%683,9350.56
Nov 06, 20266.806.806.606.706.70-2.90%2,270,6571.84
Nov 05, 20266.906.956.806.906.900.00%925,2070.74
Nov 04, 20266.856.956.756.906.90+2.22%1,028,7830.81
Nov 03, 20266.806.906.756.756.75-0.74%899,0830.70
Nov 02, 20266.906.956.806.806.800.00%683,2450.53
Oct 30, 20266.906.956.806.806.80-1.45%1,434,0331.10
Oct 29, 20267.057.056.906.906.90-2.13%1,368,9071.04
Oct 28, 20267.057.157.007.057.050.00%385,6220.28
Oct 27, 20267.107.157.007.057.05-0.70%649,1310.47
Oct 26, 20267.107.157.007.107.10+0.71%614,6060.45
Oct 23, 20267.057.257.057.057.050.00%00.00
Oct 22, 20267.157.257.057.057.05-1.40%1,251,9140.90
Oct 21, 20267.107.157.057.157.15+0.70%788,2290.56
Oct 20, 20267.257.257.107.107.10-2.07%1,041,6000.73
Oct 19, 20267.107.307.057.257.25+2.84%1,821,9141.23
Oct 16, 20267.057.156.957.057.050.00%00.00
Oct 15, 20267.107.156.957.057.05-0.70%684,2030.44
Oct 14, 20267.157.156.957.107.10+0.71%1,040,3740.60
Oct 13, 20267.057.156.957.057.050.00%00.00
Oct 12, 20267.107.156.957.057.050.00%1,119,7160.60
Oct 09, 20267.007.056.957.057.05+1.44%1,845,8810.93
Oct 08, 20266.857.006.856.956.95+1.46%1,701,0570.86
Oct 07, 20266.857.006.856.856.850.00%2,687,9921.36
Oct 06, 20266.806.906.756.856.850.00%1,826,7200.92
Oct 05, 20266.856.856.756.856.850.00%245,7310.12
Oct 02, 20266.706.856.706.856.85+1.48%710,9030.35
Oct 01, 20266.706.756.706.756.75+0.75%212,4710.10
Sep 30, 20266.856.856.706.706.70-1.47%680,3930.32
Sep 29, 20266.706.806.706.806.80+1.49%280,8710.13
Sep 28, 20266.706.756.706.706.700.00%497,6600.23
Sep 25, 20266.756.806.706.706.70-0.74%609,0820.28
Sep 24, 20266.806.806.756.756.75-1.46%503,2050.23
Sep 23, 20266.856.906.806.856.85+0.74%329,3150.15
Sep 22, 20266.806.956.806.806.800.00%1,980,2560.89
Sep 21, 20266.806.856.756.806.80-0.73%2,182,0330.98
Sep 18, 20266.856.956.806.856.850.00%804,1570.36
Sep 17, 20266.706.856.706.856.85+2.24%649,4610.29
Sep 16, 20266.806.906.706.706.70-1.47%1,041,7040.46
Sep 15, 20266.856.906.806.806.80-1.45%607,9870.26
Sep 14, 20266.906.906.856.906.900.00%349,7120.15
Sep 11, 20266.956.956.856.906.90-0.72%1,441,3500.62
Sep 10, 20267.007.056.856.956.95-0.71%791,5990.34
Sep 09, 20267.107.157.007.007.00-1.41%769,4360.33
Sep 08, 20266.957.106.957.107.10+2.16%730,6040.31
Sep 07, 20266.957.006.956.956.950.00%669,1150.27
Sep 04, 20267.007.056.956.956.950.00%1,553,9340.62
Sep 03, 20266.857.006.806.956.95+1.46%1,331,2490.52