SET · ADVANC · stock
Advanced Info Service Public Company Limited (ADVANC) stock price history
Every SET trading session of Advanced Info Service Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,474 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADVANC adjusted close, 2000 to 2026
- THB 375.03
- All time high, 2026
- THB 377.96
- 52 week high, THB 275.84 low
- 6,474
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ADVANC key facts
- Advanced Info Service Public Company Limited (ADVANC) closed at THB 342.00 on Nov 13, 2026 on SET.
- ADVANC's all time high close is THB 375.03, set on Jul 21, 2026; its all time low close is THB 5.72 on Sep 22, 2000.
- ADVANC's 52 week range is THB 275.84 to THB 377.96.
- ADVANC returned +18.5% over the year to Nov 13, 2026 and +128.3% over five years.
- Over ten years ADVANC returned +258%, +13.6% a year compounded.
- ADVANC's deepest drawdown was -51.9% from Jul 23, 2013 to Jan 5, 2016.
- DataCedar holds 6,474 daily sessions of ADVANC history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADVANC price chart, 2000 to 2026
ADVANC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | -5.4% |
| 6 months | -1.4% |
| Year to date | +20.0% |
| 1 year | +18.5% |
| 3 years | +81.9% |
| 5 years | +128.3% |
| 10 years | +257.8% |
| Since Jan 4, 2000 | +3,676% |
| Compound annual growth, 26.9 years | +14.5% |
ADVANC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 375.03 on Jul 21, 2026
- All time low close
- THB 5.72 on Sep 22, 2000
- 52 week high
- THB 377.96 on Jul 21, 2026
- 52 week low
- THB 275.84 on Nov 27, 2025
- Deepest drawdown
- -51.9% from Jul 23, 2013 to Jan 5, 2016, recovered Aug 21, 2019
- Best single session
- +15.8% on Dec 20, 2006
- Worst single session
- -20.8% on Dec 19, 2006
- Volatility, 1 year annualised
- 20.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 37.8×
- Best calendar year
- 2003, +157%
- Worst calendar year
- 2015, -36%
ADVANC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 286.77 | THB 377.96 | THB 286.77 | THB 342.00 | +20.0% | 1.5B | 213 |
| 2025 | THB 249.32 | THB 291.32 | THB 230.26 | THB 284.95 | +13.9% | 1.4B | 242 |
| 2024 | THB 182.17 | THB 260.65 | THB 166.13 | THB 250.19 | +38.0% | 1B | 242 |
| 2023 | THB 157.60 | THB 193.03 | THB 155.99 | THB 181.33 | +15.6% | 1.1B | 242 |
| 2022 | THB 178.54 | THB 191.23 | THB 145.94 | THB 156.80 | -12.2% | 1.5B | 241 |
| 2021 | THB 130.48 | THB 179.31 | THB 124.93 | THB 178.54 | +36.1% | 1.7B | 241 |
| 2020 | THB 154.24 | THB 161.45 | THB 115.81 | THB 131.22 | -14.5% | 2B | 243 |
| 2019 | THB 120.30 | THB 172.98 | THB 115.44 | THB 153.52 | +30.2% | 1.4B | 241 |
| 2018 | THB 128.34 | THB 144.09 | THB 114.74 | THB 117.87 | -7.9% | 1.3B | 241 |
| 2017 | THB 94.30 | THB 134.71 | THB 94.30 | THB 128.01 | +35.8% | 1.5B | 236 |
| 2016 | THB 89.40 | THB 116.50 | THB 76.80 | THB 94.30 | +3.4% | 2.6B | 236 |
| 2015 | THB 143.53 | THB 147.14 | THB 90.60 | THB 91.20 | -36.2% | 1.6B | 240 |
| 2014 | THB 106.80 | THB 144.67 | THB 100.60 | THB 142.96 | +32.9% | 1.6B | 229 |
| 2013 | THB 108.41 | THB 163.97 | THB 100.15 | THB 107.61 | -0.3% | 1.6B | 234 |
| 2012 | THB 70.33 | THB 117.19 | THB 70.33 | THB 107.90 | +56.7% | 1.3B | 237 |
| 2011 | THB 38.67 | THB 72.30 | THB 34.82 | THB 68.86 | +79.1% | 1.5B | 244 |
| 2010 | THB 32.24 | THB 42.63 | THB 27.95 | THB 38.44 | +19.3% | 1.7B | 243 |
| 2009 | THB 27.48 | THB 36.71 | THB 24.54 | THB 32.24 | +17.3% | 1.3B | 239 |
| 2008 | THB 31.50 | THB 35.22 | THB 21.43 | THB 27.48 | -12.3% | 1.2B | 240 |
| 2007 | THB 22.51 | THB 32.85 | THB 20.42 | THB 31.34 | +35.6% | 738.9M | 243 |
| 2006 | THB 29.76 | THB 31.71 | THB 19.08 | THB 23.11 | -23.1% | 651.6M | 227 |
| 2005 | THB 28.78 | THB 31.95 | THB 23.50 | THB 30.04 | +6.3% | 776.9M | 213 |
| 2004 | THB 21.37 | THB 29.30 | THB 18.73 | THB 28.25 | +32.2% | 947.6M | 245 |
| 2003 | THB 8.32 | THB 21.50 | THB 7.50 | THB 21.37 | +156.9% | 519.5M | 252 |
| 2002 | THB 9.45 | THB 11.83 | THB 6.50 | THB 8.32 | -12.0% | 264.8M | 261 |
| 2001 | THB 7.51 | THB 12.20 | THB 7.51 | THB 9.45 | +25.8% | 159.7M | 261 |
| 2000 | THB 9.31 | THB 9.60 | THB 5.72 | THB 7.51 | n/a | 159.9M | 248 |
ADVANC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 342.00 | +1.2% |
| October 2026 | THB 338.00 | -1.2% |
| September 2026 | THB 342.00 | -3.7% |
| August 2026 | THB 355.00 | -4.3% |
| July 2026 | THB 371.12 | +3.5% |
| June 2026 | THB 358.43 | +4.0% |
| May 2026 | THB 344.75 | +3.8% |
| April 2026 | THB 332.06 | -8.8% |
| March 2026 | THB 364.29 | -1.8% |
| February 2026 | THB 371.12 | +16.8% |
| January 2026 | THB 317.72 | +11.5% |
| December 2025 | THB 284.95 | +2.0% |
About the ADVANC data
Daily bars. 6,474 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AADVANC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
Common questions
ADVANC share price history
