Intermission
Last
1,172.42
-1.34
(-0.11%)
Last
17 Mar 2025 13:01:54
1,172.42
-1.34
(-0.11%)
Value (M.Baht)
20,915.62
Volume ('000 Shares)
4,829,062
Volume ('000 Shares)
4,829,062
Value (M.Baht)
20,915.62
SET App
Settrade App
Advice IT Infinite Public Company Limited
Advice IT Infinite Public Company Limited
ADVICE
Stock
5.15
-0.15 (-2.83%)
Status :
Intermission
Last Update :
17 Mar 2025 13:01:54
High
5.35
Low
5.10
Volume (Shares)
2,232,164
Value ('000 Baht)
11,559.43
Status :
Intermission
Last Update :
17 Mar 2025 13:01:54
High
5.35
Low
5.10
Volume (Shares) 2,232,164
Value ('000 Baht) 11,559.43
Historical Trading
Back to 6 months
| Date (Click to sort Ascending) | Open (Click to sort Ascending) | High (Click to sort Ascending) | Low (Click to sort Ascending) | Close (Click to sort Ascending) | Change (Click to sort Ascending) | % Change (Click to sort Ascending) | Volume (Shares) (Click to sort Ascending) | Value ('000 Baht) (Click to sort Ascending) |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 5.25 | 5.40 | 5.25 | 5.30 | +0.05 | +0.95 | 3,218,467 | 17,054.14 |
| 13 Mar 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 0.00 | 0.00 | 1,360,568 | 7,149.38 |
| 12 Mar 2025 | 5.30 | 5.30 | 5.20 | 5.25 | -0.05 | -0.94 | 2,452,282 | 12,876.55 |
| 11 Mar 2025 | 5.25 | 5.35 | 5.20 | 5.30 | +0.10 | +1.92 | 1,530,038 | 8,097.12 |
| 10 Mar 2025 | 5.15 | 5.30 | 5.15 | 5.20 | -0.25 | -4.59 | 3,469,676 | 18,022.43 |
| 07 Mar 2025 | 5.35 | 5.45 | 5.35 | 5.45 | +0.10 | +1.87 | 6,820,255 | 36,749.54 |
| 06 Mar 2025 | 5.35 | 5.45 | 5.30 | 5.35 | +0.05 | +0.94 | 5,299,212 | 28,455.24 |
| 05 Mar 2025 | 5.30 | 5.40 | 5.20 | 5.30 | +0.05 | +0.95 | 4,595,825 | 24,492.02 |
| 04 Mar 2025 | 5.15 | 5.30 | 5.15 | 5.25 | +0.05 | +0.96 | 2,484,741 | 13,049.54 |
| 03 Mar 2025 | 5.30 | 5.30 | 5.05 | 5.20 | 0.00 | 0.00 | 4,176,447 | 21,627.85 |
| 28 Feb 2025 | 5.05 | 5.30 | 5.05 | 5.20 | +0.05 | +0.97 | 3,113,262 | 16,080.44 |
| 27 Feb 2025 | 5.35 | 5.40 | 5.10 | 5.15 | -0.15 | -2.83 | 3,338,250 | 17,616.37 |
| 26 Feb 2025 | 5.30 | 5.40 | 5.20 | 5.30 | +0.05 | +0.95 | 7,343,750 | 38,922.86 |
| 25 Feb 2025 | 5.00 | 5.30 | 5.00 | 5.25 | +0.15 | +2.94 | 7,018,091 | 36,203.76 |
| 24 Feb 2025 | 5.00 | 5.20 | 4.94 | 5.10 | -0.05 | -0.97 | 5,768,270 | 29,087.00 |
| 21 Feb 2025 | 4.88 | 5.20 | 4.88 | 5.15 | +0.27 | +5.53 | 5,468,067 | 27,841.03 |
| 20 Feb 2025 | 4.80 | 4.90 | 4.80 | 4.88 | +0.02 | +0.41 | 3,344,105 | 16,202.50 |
| 19 Feb 2025 | 4.72 | 4.98 | 4.72 | 4.86 | +0.14 | +2.97 | 6,067,649 | 29,416.89 |
| 18 Feb 2025 | 4.78 | 4.82 | 4.68 | 4.72 | -0.06 | -1.26 | 3,048,993 | 14,404.45 |
| 17 Feb 2025 | 4.68 | 4.78 | 4.62 | 4.78 | +0.04 | +0.84 | 2,526,213 | 11,822.10 |
- Volume and Value from All Trading Method
- Price only Auto Matching
Shows
1-20 from 123 Results
Shows
1-20 from 123 Results
Shows
1-20 from 123 Results
Shows
1-20 from 123 Results
- Volume and Value from All Trading Method
- Price only Auto Matching
My Quote
You have already added up
to a maximum of 20 favorites.
to a maximum of 20 favorites.
Please delete before adding more.