Advanced Info Service Public Company Limited AVIFY
10.02 USD -0.13 (-1.28%)
Regular-session close
10.02 Day range 10.02
8.38 52-week range 13.41
- YTD
- +14.78%
- 1 year
- -2.05%
AVIFY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | -0.13 | -1.28% | 484 |
| Nov 12, 2026 | 10.03 | 10.15 | 10.03 | 10.15 | +0.07 | +0.69% | 1,100 |
| Nov 11, 2026 | 10.16 | 10.16 | 10.08 | 10.08 | -0.05 | -0.49% | 2,600 |
| Nov 10, 2026 | 10.27 | 10.27 | 9.95 | 10.13 | -0.02 | -0.20% | 6,900 |
| Nov 9, 2026 | 10.07 | 10.15 | 10.05 | 10.15 | +0.37 | +3.78% | 1,100 |
| Nov 6, 2026 | 9.80 | 10.00 | 9.70 | 9.78 | -0.16 | -1.61% | 29,700 |
| Nov 5, 2026 | 10.10 | 10.29 | 9.87 | 9.94 | -0.08 | -0.80% | 5,500 |
| Nov 4, 2026 | 9.94 | 10.02 | 9.94 | 10.02 | +0.14 | +1.42% | 700 |
| Nov 3, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | +0.08 | +0.82% | 400 |
| Nov 2, 2026 | 9.95 | 9.95 | 9.80 | 9.80 | +0.31 | +3.27% | 1,400 |
| Oct 30, 2026 | 9.01 | 9.96 | 9.01 | 9.49 | +0.10 | +1.06% | 3,300 |
| Oct 29, 2026 | 9.78 | 9.78 | 9.39 | 9.39 | -0.31 | -3.20% | 5,700 |
| Oct 28, 2026 | 9.69 | 9.70 | 9.69 | 9.70 | -0.17 | -1.72% | 200 |
| Oct 27, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 9.86 | 9.87 | 9.86 | 9.87 | +0.05 | +0.51% | 1,100 |
| Oct 23, 2026 | 9.92 | 10.44 | 9.40 | 9.82 | +0.25 | +2.61% | 4,300 |
| Oct 22, 2026 | 9.90 | 9.90 | 9.57 | 9.57 | -0.12 | -1.24% | 1,700 |
| Oct 21, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | -0.04 | -0.41% | 500 |
| Oct 20, 2026 | 9.80 | 9.93 | 9.51 | 9.73 | +0.07 | +0.72% | 2,600 |
| Oct 19, 2026 | 9.73 | 9.73 | 9.66 | 9.66 | -0.07 | -0.72% | 800 |
| Oct 16, 2026 | 9.80 | 10.01 | 9.73 | 9.73 | -0.15 | -1.52% | 1,700 |
| Oct 15, 2026 | 10.03 | 10.03 | 9.88 | 9.88 | -0.24 | -2.37% | 900 |
| Oct 14, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | +0.29 | +2.95% | 600 |
| Oct 13, 2026 | 10.17 | 10.17 | 9.83 | 9.83 | -0.13 | -1.31% | 3,600 |
| Oct 12, 2026 | 9.96 | 9.96 | 9.81 | 9.96 | -0.21 | -2.06% | 2,300 |
| Oct 9, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | +0.11 | +1.09% | 300 |
| Oct 8, 2026 | 9.25 | 10.06 | 9.25 | 10.06 | +0.26 | +2.65% | 3,200 |
| Oct 7, 2026 | 10.20 | 10.20 | 9.80 | 9.80 | -0.17 | -1.71% | 700 |
| Oct 6, 2026 | 10.06 | 10.06 | 9.95 | 9.97 | -0.33 | -3.20% | 1,200 |
| Oct 5, 2026 | 10.45 | 10.45 | 9.86 | 10.30 | +0.11 | +1.08% | 5,600 |
| Oct 2, 2026 | 10.11 | 10.37 | 10.00 | 10.19 | +0.03 | +0.30% | 4,300 |
| Oct 1, 2026 | 9.76 | 10.16 | 9.76 | 10.16 | 0.00 | 0.00% | 4,200 |
| Sep 30, 2026 | 10.26 | 10.26 | 9.90 | 10.16 | -0.22 | -2.12% | 3,400 |
| Sep 29, 2026 | 10.40 | 10.40 | 10.38 | 10.38 | +0.55 | +5.60% | 1,100 |
| Sep 28, 2026 | 10.33 | 10.33 | 9.31 | 9.83 | -0.09 | -0.91% | 3,300 |
| Sep 25, 2026 | 9.28 | 10.23 | 9.28 | 9.92 | -0.26 | -2.55% | 2,300 |
| Sep 24, 2026 | 9.85 | 10.33 | 9.61 | 10.18 | +0.13 | +1.29% | 3,100 |
| Sep 23, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | -0.33 | -3.18% | 1,300 |
| Sep 22, 2026 | 9.79 | 10.52 | 9.69 | 10.38 | +0.28 | +2.77% | 4,200 |
| Sep 21, 2026 | 10.11 | 10.41 | 9.62 | 10.10 | +0.49 | +5.10% | 2,900 |
| Sep 18, 2026 | 9.77 | 10.06 | 9.60 | 9.61 | -0.84 | -8.04% | 5,800 |
| Sep 17, 2026 | 10.53 | 10.53 | 10.45 | 10.45 | +0.08 | +0.77% | 500 |
| Sep 16, 2026 | 10.00 | 10.37 | 10.00 | 10.37 | +0.61 | +6.25% | 1,500 |
| Sep 15, 2026 | 10.33 | 10.33 | 9.76 | 9.76 | -0.59 | -5.70% | 1,100 |
| Sep 14, 2026 | 10.41 | 10.41 | 10.25 | 10.35 | -0.31 | -2.91% | 2,000 |
| Sep 11, 2026 | 9.65 | 10.81 | 9.65 | 10.66 | -0.12 | -1.11% | 29,700 |
| Sep 10, 2026 | 10.47 | 10.82 | 10.47 | 10.78 | +0.12 | +1.13% | 29,300 |
| Sep 9, 2026 | 10.72 | 10.92 | 10.66 | 10.66 | +0.14 | +1.33% | 14,300 |
| Sep 8, 2026 | 10.50 | 11.02 | 10.49 | 10.52 | -0.37 | -3.40% | 96,600 |
| Sep 4, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | +0.50 | +4.81% | 200 |
| Sep 3, 2026 | 10.81 | 10.81 | 10.39 | 10.39 | -0.16 | -1.52% | 500 |
| Sep 2, 2026 | 11.14 | 11.25 | 10.55 | 10.55 | -0.48 | -4.35% | 1,400 |
| Sep 1, 2026 | 11.07 | 11.07 | 11.03 | 11.03 | +0.41 | +3.86% | 1,500 |
| Aug 31, 2026 | 11.07 | 11.54 | 10.62 | 10.62 | +0.13 | +1.24% | 3,500 |
| Aug 28, 2026 | 10.70 | 10.70 | 10.49 | 10.49 | -1.07 | -9.26% | 700 |
| Aug 27, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | +0.39 | +3.49% | 1,000 |
| Aug 26, 2026 | 11.63 | 11.63 | 11.17 | 11.17 | -0.38 | -3.29% | 1,500 |
| Aug 25, 2026 | 11.33 | 11.74 | 11.33 | 11.55 | +0.37 | +3.31% | 600 |
| Aug 24, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 10.05 | 11.72 | 10.05 | 11.18 | -0.52 | -4.44% | 3,100 |
| Aug 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | -0.95 | -7.51% | 300 |
| Aug 19, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | +0.77 | +6.48% | 2,400 |
| Aug 18, 2026 | 11.35 | 11.89 | 11.14 | 11.88 | +0.70 | +6.26% | 2,400 |
| Aug 17, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | -1.11 | -9.03% | 700 |
| Aug 14, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | -0.22 | -1.76% | 500 |
65 days, newest first. Daily bars as drawn on the AVIFY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.