SET · ADVANC-R · stock

Advanced Info Service Public Company Limited (ADVANC-R) stock price history

Every SET trading session of Advanced Info Service Public Company Limited from Nov 17, 2011 to Sep 28, 2026: 1,381 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.

Get ADVANC-R data, free keyYear by year table

ADVANC-R adjusted close, 2011 to 2026

ADVANC-RAdvanced Info Service Public Company
THB 355.99+38.0% over one year
201520202025
THB 355.99
All time high, 2026
THB 355.99
52 week high, THB 255.72 low
1,381
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

ADVANC-R key facts

  • Advanced Info Service Public Company Limited (ADVANC-R) closed at THB 355.99 on Sep 28, 2026 on SET.
  • ADVANC-R's all time high close is THB 355.99, set on Aug 28, 2026; its all time low close is THB 63.83 on Nov 17, 2011.
  • ADVANC-R's 52 week range is THB 255.72 to THB 355.99.
  • ADVANC-R returned +38.0% over the year to Sep 28, 2026 and +181.2% over five years.
  • Over ten years ADVANC-R returned +458%, +18.8% a year compounded.
  • ADVANC-R's deepest drawdown was -19.0% from Apr 19, 2022 to Oct 18, 2022.
  • DataCedar holds 1,381 daily sessions of ADVANC-R history from Nov 17, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ADVANC-R price chart, 2011 to 2026

ADVANC-R adjusted close, Nov 17, 2011 to Sep 28, 2026THB 63.83THB 161.22THB 258.60THB 355.9920122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ADVANC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+26.1%
6 months+26.1%
Year to date+39.2%
1 year+38.0%
3 years+99.7%
5 years+181.2%
10 years+457.8%
Since Nov 17, 2011+457.8%
Compound annual growth, 14.9 years+12.3%

ADVANC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 355.99 on Aug 28, 2026
All time low close
THB 63.83 on Nov 17, 2011
52 week high
THB 355.99 on Aug 28, 2026
52 week low
THB 255.72 on Oct 1, 2025
Deepest drawdown
-19.0% from Apr 19, 2022 to Oct 18, 2022, recovered Aug 18, 2023
Best single session
+93.7% on May 21, 2021
Worst single session
-8.8% on Oct 12, 2022
Volatility, 1 year annualised
22.7%
Sessions closing higher, 1 year
1%
Growth of 1 since 2011
5.6×
Best calendar year
2021, +98%
Worst calendar year
2012, 0%

ADVANC-R 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. 2011 starts on Nov 17, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 255.72THB 355.99THB 255.72THB 355.99+39.2%8.5K186
2025THB 232.01THB 261.87THB 220.87THB 255.72+10.2%666K242
2024THB 178.22THB 237.87THB 178.22THB 232.01+30.2%140K243
2023THB 144.00THB 178.22THB 144.00THB 178.22+23.8%5.6M243
2022THB 126.58THB 175.84THB 126.58THB 144.00+13.8%4.6M241
2021THB 123.65THB 126.58THB 123.65THB 126.58+98.3%304.5K150
2012THB 63.83THB 63.83THB 63.83THB 63.830.0%046
2011THB 63.83THB 63.83THB 63.83THB 63.83n/a030

ADVANC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 355.990.0%
August 2026THB 355.99+26.1%
July 2026THB 282.310.0%
June 2026THB 282.310.0%
May 2026THB 282.310.0%
April 2026THB 282.310.0%
March 2026THB 282.310.0%
February 2026THB 282.31+10.4%
January 2026THB 255.720.0%
December 2025THB 255.720.0%
November 2025THB 255.720.0%
October 2025THB 255.72-0.9%

About the ADVANC-R data

Daily bars. 1,381 sessions from Nov 17, 2011 to Sep 28, 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 Sep 29, 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 Nov 17, 2011, 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/ADVANC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • ADBE06 Adobe Inc.
  • ADD AddTech Hub Public Company Limited
  • ADD-R AddTech Hub Public Company Limited
  • ADVANC Advanced Info Service Public Company Limited
  • ADVANT19 Advantest Corporation
  • ADVANT80 Advantest Corporation
  • ADVICE Advice IT Infinite Public Company Limited
  • ADVICE-R Advice IT Infinite Public Company Limited

Common questions

ADVANC-R share price history

Start with any symbol.

Start free