ADVANC_ADVANCED INFO SERVICE - Price History
Monthly price history for ADVANC.BK (ADVANC_ADVANCED INFO SERVICE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB208 | THB208 |
| April 2024 | THB197 | THB197 |
| March 2024 | THB205 | THB205 |
| February 2024 | THB201 | THB201 |
| January 2024 | THB214.26 | THB219 |
| December 2023 | THB212.30 | THB217 |
| November 2023 | THB213.28 | THB218 |
| October 2023 | THB215.24 | THB220 |
| September 2023 | THB223.06 | THB228 |
| August 2023 | THB211.32 | THB216 |
| July 2023 | THB217.14 | THB226 |
| June 2023 | THB205.61 | THB214 |
| May 2023 | THB202.73 | THB211 |
| April 2023 | THB205.61 | THB214 |
| March 2023 | THB203.69 | THB212 |
| February 2023 | THB194.08 | THB202 |
| January 2023 | THB183.58 | THB195 |
| December 2022 | THB183.58 | THB195 |
| November 2022 | THB177.93 | THB189 |
| October 2022 | THB179.81 | THB191 |
| September 2022 | THB183.58 | THB195 |
| August 2022 | THB180.75 | THB192 |
| July 2022 | THB185.96 | THB201 |
| June 2022 | THB179.94 | THB194.50 |
| May 2022 | THB200.76 | THB217 |
| April 2022 | THB198.91 | THB215 |
| March 2022 | THB215.56 | THB233 |
| February 2022 | THB211.86 | THB229 |
| January 2022 | THB199.94 | THB220 |
| December 2021 | THB209.03 | THB230 |
| November 2021 | THB187.22 | THB206 |
| October 2021 | THB171.77 | THB189 |
| September 2021 | THB178.13 | THB196 |
| August 2021 | THB170.86 | THB188 |
| July 2021 | THB160.08 | THB179.50 |
| June 2021 | THB152.50 | THB171 |
| May 2021 | THB150.27 | THB168.50 |
| April 2021 | THB152.50 | THB171 |
| March 2021 | THB154.73 | THB173.50 |
| February 2021 | THB147.60 | THB165.50 |
| January 2021 | THB150.14 | THB172 |
| December 2020 | THB153.63 | THB176 |
| November 2020 | THB153.20 | THB175.50 |
| October 2020 | THB150.58 | THB172.50 |
| September 2020 | THB149.27 | THB171 |
| August 2020 | THB159.74 | THB183 |
| July 2020 | THB158.76 | THB185 |
| June 2020 | THB158.76 | THB185 |
| May 2020 | THB165.20 | THB192.50 |
| April 2020 | THB169.92 | THB198 |
| March 2020 | THB172.50 | THB201 |
| February 2020 | THB171.64 | THB200 |
| January 2020 | THB172.14 | THB204 |
| December 2019 | THB179.74 | THB213 |
| November 2019 | THB178.89 | THB212 |
| October 2019 | THB193.24 | THB229 |
| September 2019 | THB185.64 | THB220 |
| August 2019 | THB195.77 | THB232 |
| July 2019 | THB176.59 | THB213 |
| June 2019 | THB180.74 | THB218 |
| May 2019 | THB160.01 | THB193 |
| April 2019 | THB157.52 | THB190 |
| March 2019 | THB152.55 | THB184 |
| February 2019 | THB150.89 | THB182 |
| January 2019 | THB145.24 | THB178.50 |
| December 2018 | THB140.36 | THB172.50 |
| November 2018 | THB145.24 | THB178.50 |
| October 2018 | THB159.48 | THB196 |
| September 2018 | THB163.55 | THB201 |
| August 2018 | THB164.36 | THB202 |
| July 2018 | THB161.25 | THB202 |
| June 2018 | THB147.68 | THB185 |
| May 2018 | THB152.07 | THB190.50 |
| April 2018 | THB166.04 | THB208 |
| March 2018 | THB163.11 | THB208 |
| February 2018 | THB155.27 | THB198 |
| January 2018 | THB150.95 | THB192.50 |
| December 2017 | THB149.78 | THB191 |
| November 2017 | THB136.84 | THB174.50 |
| October 2017 | THB152.52 | THB194.50 |
| September 2017 | THB149.78 | THB191 |
| August 2017 | THB147.03 | THB187.50 |
| July 2017 | THB142.75 | THB185.50 |
| June 2017 | THB136.59 | THB177.50 |
| May 2017 | THB133.13 | THB173 |
| April 2017 | THB134.67 | THB175 |
| March 2017 | THB133.60 | THB178 |
| February 2017 | THB125.34 | THB167 |
| January 2017 | THB119.34 | THB159 |
| December 2016 | THB110.33 | THB147 |
| November 2016 | THB108.46 | THB144.50 |
| October 2016 | THB115.21 | THB153.50 |
| September 2016 | THB120.09 | THB160 |
| August 2016 | THB124.22 | THB165.50 |
| July 2016 | THB129.28 | THB178 |
| June 2016 | THB114.75 | THB158 |
| May 2016 | THB119.84 | THB165 |
| April 2016 | THB113.30 | THB156 |
| March 2016 | THB132.18 | THB182 |
| February 2016 | THB119.58 | THB170.50 |
| January 2016 | THB118.53 | THB169 |
| December 2015 | THB106.60 | THB152 |
| November 2015 | THB139.92 | THB199.50 |
| October 2015 | THB163.41 | THB233 |
| September 2015 | THB158.50 | THB226 |
| August 2015 | THB166.92 | THB238 |
| July 2015 | THB170.63 | THB250 |
| June 2015 | THB163.80 | THB240 |
| May 2015 | THB159.71 | THB234 |
| April 2015 | THB163.80 | THB240 |
| March 2015 | THB161.75 | THB237 |
| February 2015 | THB155.12 | THB233 |
| January 2015 | THB163.11 | THB245 |
| December 2014 | THB167.11 | THB251 |
| November 2014 | THB158.45 | THB238 |
| October 2014 | THB159.12 | THB239 |
| September 2014 | THB149.80 | THB225 |
| August 2014 | THB139.14 | THB209 |
| July 2014 | THB134.52 | THB208 |
| June 2014 | THB142.28 | THB220 |
| May 2014 | THB148.10 | THB229 |
| April 2014 | THB156.50 | THB242 |
| March 2014 | THB146.16 | THB226 |
| February 2014 | THB133 | THB211 |
| January 2014 | THB131.74 | THB209 |
| December 2013 | THB125.75 | THB199.50 |
| November 2013 | THB143.71 | THB228 |
| October 2013 | THB160.73 | THB255 |
| September 2013 | THB160.73 | THB255 |
| August 2013 | THB151.28 | THB240 |
| July 2013 | THB175.60 | THB285 |
| June 2013 | THB173.75 | THB282 |
| May 2013 | THB162.04 | THB263 |
| April 2013 | THB166.35 | THB270 |
| March 2013 | THB144.79 | THB240 |
| February 2013 | THB124.88 | THB207 |
| January 2013 | THB126.69 | THB210 |
| December 2012 | THB126.09 | THB209 |
| November 2012 | THB132.72 | THB220 |
| October 2012 | THB119.15 | THB197.50 |
| September 2012 | THB129.10 | THB214 |
| August 2012 | THB130.91 | THB217 |
| July 2012 | THB117.27 | THB200 |
| June 2012 | THB108.18 | THB184.50 |
| May 2012 | THB104.95 | THB179 |
| April 2012 | THB107.30 | THB183 |
| March 2012 | THB105.39 | THB184 |
| February 2012 | THB91.64 | THB160 |
| January 2012 | THB86.49 | THB151 |
| December 2011 | THB80.47 | THB140.50 |
| November 2011 | THB79.90 | THB139.50 |
| October 2011 | THB74.74 | THB130.50 |
| September 2011 | THB73.31 | THB128 |
| August 2011 | THB65.01 | THB113.50 |
| July 2011 | THB63.80 | THB115.50 |
| June 2011 | THB57.44 | THB104 |
| May 2011 | THB53.58 | THB97 |
| April 2011 | THB51.09 | THB92.50 |
| March 2011 | THB47.56 | THB90 |
| February 2011 | THB42.02 | THB79.50 |
| January 2011 | THB42.28 | THB80 |
| December 2010 | THB44.92 | THB85 |
| November 2010 | THB47.83 | THB90.50 |
| October 2010 | THB44.61 | THB90 |
| September 2010 | THB47.09 | THB95 |
| August 2010 | THB45.73 | THB92.25 |
| July 2010 | THB44.85 | THB93.50 |
| June 2010 | THB41.62 | THB86.75 |
| May 2010 | THB36.10 | THB75.25 |
| April 2010 | THB36.34 | THB75.75 |
| March 2010 | THB39.08 | THB86.25 |
| February 2010 | THB39.87 | THB88 |
| January 2010 | THB37.60 | THB83 |
| December 2009 | THB39.19 | THB86.50 |
| November 2009 | THB36.70 | THB81 |
| October 2009 | THB39.08 | THB86.25 |
| September 2009 | THB42.70 | THB94.25 |
| August 2009 | THB39.08 | THB86.25 |
| July 2009 | THB37.88 | THB86.50 |
| June 2009 | THB39.63 | THB90.50 |
| May 2009 | THB35.47 | THB81 |
| April 2009 | THB34.82 | THB79.50 |
| March 2009 | THB34.68 | THB82.75 |
| February 2009 | THB33.73 | THB80.50 |
| January 2009 | THB31.43 | THB75 |
| December 2008 | THB33.31 | THB79.50 |
| November 2008 | THB32.27 | THB77 |
| October 2008 | THB30.59 | THB73 |
| September 2008 | THB33.73 | THB80.50 |
| August 2008 | THB37.29 | THB89 |
| July 2008 | THB34.86 | THB86 |
| June 2008 | THB37.49 | THB92.50 |
| May 2008 | THB39.52 | THB97.50 |
| April 2008 | THB37.69 | THB93 |
| March 2008 | THB39.12 | THB100 |
| February 2008 | THB41.08 | THB105 |
| January 2008 | THB36.58 | THB93.50 |
| December 2007 | THB37.95 | THB97 |
| November 2007 | THB36.19 | THB92.50 |
| October 2007 | THB34.82 | THB89 |
| September 2007 | THB34.82 | THB89 |
| August 2007 | THB36.38 | THB93 |
| July 2007 | THB37.31 | THB98.50 |
| June 2007 | THB32.20 | THB85 |
| May 2007 | THB34.09 | THB90 |
| April 2007 | THB28.60 | THB75.50 |
| March 2007 | THB25.38 | THB67 |
| February 2007 | THB26.36 | THB73 |
| January 2007 | THB26.72 | THB74 |
| December 2006 | THB27.98 | THB77.50 |
| November 2006 | THB29.79 | THB82.50 |
| October 2006 | THB32.50 | THB90 |
| September 2006 | THB32.50 | THB90 |
| August 2006 | THB32.32 | THB89.50 |
| July 2006 | THB30.72 | THB88 |
| June 2006 | THB31.41 | THB90 |
| May 2006 | THB32.28 | THB92.50 |
| April 2006 | THB30.89 | THB88.50 |
| March 2006 | THB31.94 | THB91.50 |
| February 2006 | THB31.83 | THB94.50 |
| January 2006 | THB34.69 | THB103 |
| December 2005 | THB36.37 | THB108 |
| November 2005 | THB33.34 | THB99 |
| October 2005 | THB33.68 | THB100 |
| September 2005 | THB36.37 | THB108 |
| August 2005 | THB34.02 | THB101 |
| July 2005 | THB33.04 | THB101 |
| June 2005 | THB32.06 | THB98 |
| May 2005 | THB30.59 | THB93.50 |
| April 2005 | THB31.08 | THB95 |
| March 2005 | THB32.72 | THB100 |
| February 2005 | THB35.17 | THB110 |
| January 2005 | THB33.89 | THB106 |
| December 2004 | THB34.21 | THB107 |
| November 2004 | THB31.33 | THB98 |
| October 2004 | THB29.89 | THB93.50 |
| September 2004 | THB31.97 | THB100 |
| August 2004 | THB30.21 | THB94.50 |
| July 2004 | THB29.97 | THB96 |
| June 2004 | THB27.78 | THB89 |
| May 2004 | THB27.78 | THB89 |
| April 2004 | THB27.47 | THB88 |
| March 2004 | THB26.07 | THB83.50 |
| February 2004 | THB26.34 | THB86.50 |
| January 2004 | THB24.36 | THB80 |
| December 2003 | THB25.88 | THB85 |
| November 2003 | THB19.79 | THB65 |
| October 2003 | THB18.42 | THB60.50 |
| September 2003 | THB18.42 | THB60.50 |
| August 2003 | THB16.90 | THB55.50 |
| July 2003 | THB17.08 | THB58 |
| June 2003 | THB18.11 | THB61.50 |
| May 2003 | THB14.87 | THB50.50 |
| April 2003 | THB13.25 | THB45 |
| March 2003 | THB11.85 | THB41.75 |
| February 2003 | THB10.86 | THB38.25 |
| January 2003 | THB10 | THB35.25 |
| December 2002 | THB10.08 | THB35.50 |
| November 2002 | THB10.22 | THB36 |
| October 2002 | THB9.72 | THB34.25 |
| September 2002 | THB9.08 | THB32 |
| August 2002 | THB8.02 | THB28.25 |
| July 2002 | THB11 | THB38.75 |
| June 2002 | THB11.14 | THB39.25 |
| May 2002 | THB12.63 | THB44.50 |
| April 2002 | THB11.64 | THB41 |
| March 2002 | THB12.15 | THB43.25 |
| February 2002 | THB11.45 | THB40.75 |
| January 2002 | THB11.31 | THB40.25 |
| December 2001 | THB11.45 | THB40.75 |
| November 2001 | THB12.50 | THB44.50 |
| October 2001 | THB11.59 | THB41.25 |
| September 2001 | THB12.92 | THB460 |
| August 2001 | THB13.77 | THB490 |
| July 2001 | THB11.69 | THB416 |
| June 2001 | THB12.31 | THB438 |
| May 2001 | THB12.08 | THB430 |
| April 2001 | THB11.46 | THB408 |
| March 2001 | THB11.18 | THB402 |
| February 2001 | THB11.68 | THB420 |
| January 2001 | THB12.40 | THB446 |
| December 2000 | THB10.01 | THB360 |
| November 2000 | THB9.79 | THB352 |
| October 2000 | THB8.73 | THB314 |
| September 2000 | THB8.46 | THB304 |
| August 2000 | THB9.74 | THB350 |
| July 2000 | THB9.96 | THB358 |
| June 2000 | THB10.07 | THB362 |
| May 2000 | THB10.01 | THB360 |
| April 2000 | THB10.62 | THB382 |
| March 2000 | THB10.90 | THB392 |
| February 2000 | THB11.24 | THB404 |
| January 2000 | THB10.74 | THB386 |
| December 1999 | THB12.52 | THB450 |
| November 1999 | THB10.85 | THB390 |
| October 1999 | THB9.18 | THB330 |
| September 1999 | THB9.40 | THB338 |
| August 1999 | THB10.01 | THB360 |
| July 1999 | THB9.62 | THB346 |
| June 1999 | THB9.90 | THB356 |
| May 1999 | THB8.34 | THB300 |
| April 1999 | THB8.18 | THB294 |
| March 1999 | THB6.51 | THB234 |
| February 1999 | THB6.84 | THB246 |
| January 1999 | THB7.01 | THB252 |
| December 1998 | THB5.90 | THB212 |
| November 1998 | THB5.78 | THB208 |
| October 1998 | THB7.06 | THB254 |
| September 1998 | THB6.34 | THB228 |
| August 1998 | THB4.56 | THB164 |
| July 1998 | THB6.01 | THB216 |
| June 1998 | THB4.67 | THB168 |
| May 1998 | THB6.23 | THB224 |
| April 1998 | THB7.23 | THB260 |
| March 1998 | THB8.48 | THB306 |
| February 1998 | THB9.03 | THB326 |
| January 1998 | THB10.75 | THB388 |
| December 1997 | THB6.43 | THB232 |
| November 1997 | THB5.60 | THB202 |
| October 1997 | THB5.98 | THB216 |
| September 1997 | THB6.65 | THB240 |
| August 1997 | THB4.46 | THB161 |
| July 1997 | THB6.22 | THB228 |
| June 1997 | THB6.16 | THB226 |
| May 1997 | THB4.77 | THB175 |
| April 1997 | THB4.75 | THB174 |
| March 1997 | THB5.97 | THB222 |
| February 1997 | THB6.73 | THB250 |
| January 1997 | THB6.08 | THB226 |
| December 1996 | THB5.87 | THB218 |
| November 1996 | THB8.02 | THB298 |
| October 1996 | THB9.31 | THB346 |
| September 1996 | THB9.36 | THB348 |
| August 1996 | THB8.93 | THB332 |
| July 1996 | THB8.21 | THB308 |
| June 1996 | THB10.61 | THB398 |
| May 1996 | THB11.36 | THB426 |
| April 1996 | THB11.41 | THB428 |
| March 1996 | THB12.83 | THB484 |
| February 1996 | THB12.46 | THB470 |
| January 1996 | THB13.20 | THB498 |
| December 1995 | THB11.82 | THB446 |
| June 1994 | THB7.81 | THB880 |
ADVANC.BK
Price: THB208
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.43%
Payout Ratio: 94.27%
Payout Ratio Range:
Dividend Per Share: 9.22 THB
Earnings Per Share: 10.34 THB
P/E Ratio: 21.47
Exchange: SET
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 612.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 1.80%
DGR5: 2.17%
DGR10: -0.58%
DGR20: 30.00%