ADVANC 166 ( -0.50 -0.30% )

Status : อัพเดท 07 กุมภาพันธ์ 2559 12:25:01 น.

คะแนนปันผล
63

ราคาหุ้น “ ADVANC “ ย้อนหลัง

แสดง ราคาหุ้น “ ADVANC “ ย้อนหลัง
บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-02-2016171.50173.00166.00166.00 -5.50 -3.2118,412,1823,120,042
03-02-2016167.50172.00167.50171.50 3.00 1.7814,576,0922,483,912
02-02-2016169.00172.50168.50168.50 -1.00 -0.5917,292,6332,948,464
01-02-2016167.50174.50166.50169.50 0.50 0.3033,165,1435,666,993
29-01-2016163.50169.50163.50169.00 8.50 5.3028,697,7174,794,870
28-01-2016159.50160.50156.50160.50 2.50 1.5810,368,3061,644,832
27-01-2016159.00161.50158.00158.00 0.00 0.0013,715,7642,188,187
26-01-2016154.50158.50154.50158.00 3.00 1.9410,580,1711,661,944
25-01-2016159.50160.50153.50155.00 -4.00 -2.5211,614,0071,819,023
22-01-2016160.00160.00158.00159.00 1.50 0.959,899,6871,576,895
21-01-2016160.00160.50153.50157.50 0.00 0.0020,792,8693,260,202
20-01-2016152.50159.00151.50157.50 3.50 2.2727,031,0774,227,202
19-01-2016146.00155.00146.00154.00 8.50 5.8426,557,1014,022,279
15-01-2016146.00147.00142.00144.50 0.00 0.0013,853,3211,992,975
14-01-2016146.50148.50144.00144.50 -4.00 -2.6918,272,2192,670,164
13-01-2016151.00151.50146.50148.50 -0.50 -0.3418,918,1722,811,820
12-01-2016142.50150.50142.00149.00 4.50 3.1124,392,5263,551,137
11-01-2016141.50145.00139.00144.50 0.50 0.3525,162,3093,552,772
08-01-2016137.00144.00135.00144.00 9.50 7.0627,739,7773,889,063
07-01-2016133.00138.00131.50134.50 -3.00 -2.1832,750,4664,419,955
06-01-2016128.50139.00128.00137.50 6.50 4.9659,244,1747,977,627
05-01-2016144.00144.50131.00131.00 -12.00 -8.3962,151,9108,388,311
04-01-2016149.00149.50141.00143.00 -9.00 -5.9224,885,6363,585,689
30-12-2015154.50155.00152.00152.00 -2.00 -1.307,315,5061,123,724
29-12-2015154.50155.00153.00154.00 0.00 0.008,250,6791,273,314
28-12-2015155.50155.50153.50154.00 -1.50 -0.968,057,0281,244,958
25-12-2015154.00156.00152.50155.50 2.00 1.308,969,0171,384,570
24-12-2015154.50157.00152.00153.50 0.50 0.3343,581,7926,729,005
23-12-2015155.00156.00151.50153.00 1.50 0.9954,526,4118,362,485
22-12-2015162.00166.00151.00151.50 -4.00 -2.5794,890,00715,008,780
21-12-2015175.00175.50155.50155.50 -37.50 -19.4386,804,76914,413,044
18-12-2015196.00198.00193.00193.00 -6.00 -3.0213,980,3312,724,498
17-12-2015197.00202.00195.50199.00 -4.00 -1.9714,476,9702,880,742
15-12-2015196.00215.00195.50215.00 21.00 10.8225,610,4975,334,329
14-12-2015189.50194.00187.50194.00 1.50 0.7810,594,7832,019,509
11-12-2015201.00202.00192.00192.50 -7.50 -3.7512,541,8212,454,559
09-12-2015200.00202.00200.00200.00 0.00 0.003,291,321660,616
08-12-2015201.00203.00200.00200.00 -2.00 -0.994,066,910817,035
03-12-2015200.00206.00200.00206.00 4.00 1.986,937,6741,403,670
02-12-2015204.00206.00201.00202.00 -3.00 -1.464,736,257963,714
01-12-2015201.00205.00201.00205.00 5.50 2.764,295,237873,248
30-11-2015205.00205.00199.50199.50 -6.50 -3.1614,315,0002,873,764
27-11-2015199.50206.00199.00206.00 7.50 3.785,776,2751,165,086
26-11-2015205.00206.00198.50198.50 -6.50 -3.1712,489,0822,508,003
25-11-2015209.00210.00205.00205.00 -3.00 -1.446,447,2451,333,933
24-11-2015212.00213.00208.00208.00 -4.00 -1.894,685,262984,337
23-11-2015213.00214.00211.00212.00 0.00 0.003,949,490839,583
20-11-2015212.00214.00211.00212.00 0.00 0.002,688,894571,080
19-11-2015214.00215.00212.00212.00 0.00 0.002,559,990545,446
18-11-2015214.00215.00211.00212.00 -1.00 -0.476,261,8641,331,483
17-11-2015216.00216.00213.00213.00 -2.00 -0.937,044,6291,507,139
16-11-2015212.00216.00211.00215.00 2.00 0.949,283,2781,983,134
13-11-2015214.00218.00210.00213.00 2.00 0.9525,333,6495,435,559
11-11-2015231.00232.00226.00226.00 -3.00 -1.318,821,8422,020,884
10-11-2015228.00230.00227.00229.00 1.00 0.444,582,9381,049,276
09-11-2015229.00231.00228.00228.00 0.00 0.005,098,0331,170,197
06-11-2015229.00230.00227.00228.00 -2.00 -0.877,817,1681,788,664
05-11-2015232.00233.00229.00230.00 -3.00 -1.297,016,5641,618,693
04-11-2015234.00235.00231.00233.00 0.00 0.004,289,6661,000,168
03-11-2015235.00236.00232.00233.00 -1.00 -0.434,067,307953,256
02-11-2015233.00234.00230.00234.00 1.00 0.434,072,463945,776
30-10-2015231.00234.00231.00233.00 3.00 1.304,890,6101,134,936
29-10-2015237.00238.00230.00230.00 -8.00 -3.367,930,3541,844,702
28-10-2015239.00240.00236.00238.00 -1.00 -0.425,334,1221,268,270
27-10-2015233.00239.00232.00239.00 6.00 2.586,962,0351,649,257
26-10-2015235.00236.00233.00233.00 1.00 0.434,500,2391,057,333
22-10-2015231.00235.00231.00232.00 1.00 0.433,832,646894,423
21-10-2015232.00233.00231.00231.00 -1.00 -0.432,289,072531,241
20-10-2015229.00233.00229.00232.00 2.00 0.874,962,7821,147,266
19-10-2015230.00232.00227.00230.00 0.00 0.005,823,5121,334,643
16-10-2015234.00235.00230.00230.00 -4.00 -1.716,977,7491,615,891
15-10-2015233.00235.00233.00234.00 2.00 0.865,240,7761,224,816
14-10-2015237.00237.00231.00232.00 -5.00 -2.115,163,8941,206,845
13-10-2015235.00237.00233.00237.00 2.00 0.854,932,4571,159,462
12-10-2015236.00236.00233.00235.00 -1.00 -0.424,112,823965,273
09-10-2015236.00238.00234.00236.00 3.00 1.295,138,6751,212,807
08-10-2015228.00235.00228.00233.00 7.00 3.1011,684,3112,726,828
07-10-2015226.00227.00222.00226.00 1.00 0.446,666,9611,495,143
06-10-2015221.00225.00221.00225.00 6.00 2.747,494,1071,670,020
05-10-2015226.00227.00218.00219.00 -7.00 -3.1010,588,4342,340,013
02-10-2015226.00227.00224.00226.00 -2.00 -0.884,193,887944,256
01-10-2015226.00228.00225.00228.00 2.00 0.883,277,773743,757
30-09-2015228.00229.00225.00226.00 -1.00 -0.445,267,7821,194,257
29-09-2015228.00229.00226.00227.00 -1.00 -0.446,538,5671,489,787
28-09-2015229.00230.00227.00228.00 -2.00 -0.872,387,302544,772
25-09-2015229.00232.00226.00230.00 2.00 0.883,551,247812,953
24-09-2015230.00230.00227.00228.00 -2.00 -0.873,164,644722,136
23-09-2015229.00232.00228.00230.00 0.00 0.003,970,022912,706
22-09-2015234.00235.00229.00230.00 -4.00 -1.715,342,3871,234,536
21-09-2015233.00235.00232.00234.00 1.00 0.433,087,226723,267
18-09-2015234.00237.00232.00233.00 -1.00 -0.437,011,4271,640,577
17-09-2015235.00236.00233.00234.00 -2.00 -0.853,987,812935,501
16-09-2015235.00236.00232.00236.00 -4.00 -1.6710,806,2382,532,096
15-09-2015238.00240.00237.00240.00 3.00 1.274,921,0861,177,110
14-09-2015237.00240.00236.00237.00 0.00 0.002,424,440577,003
11-09-2015239.00242.00237.00237.00 -1.00 -0.426,500,2261,559,786
10-09-2015238.00240.00235.00238.00 -1.00 -0.425,298,9381,258,367
09-09-2015240.00241.00238.00239.00 0.00 0.004,067,830974,126
07-09-2015239.00240.00236.00240.00 2.00 0.843,290,264783,289
04-09-2015240.00241.00236.00238.00 -3.00 -1.245,662,2141,348,608
03-09-2015238.00241.00236.00241.00 3.00 1.266,151,9291,471,989
02-09-2015234.00238.00233.00238.00 3.00 1.284,794,9921,132,352
01-09-2015236.00238.00233.00235.00 -3.00 -1.264,985,8511,172,650
28-08-2015231.00232.00229.00230.00 0.00 0.005,458,8651,257,982
27-08-2015230.00232.00228.00230.00 2.00 0.887,025,8871,618,220
26-08-2015229.00231.00228.00228.00 -1.00 -0.445,734,7211,316,287
25-08-2015230.00232.00228.00229.00 0.00 0.008,449,2431,936,901
24-08-2015231.00235.00228.00229.00 -8.00 -3.386,924,7381,597,799
21-08-2015231.00238.00231.00237.00 4.00 1.725,553,1031,301,440
20-08-2015229.00236.00229.00233.00 3.00 1.305,384,7021,254,806
19-08-2015230.00232.00229.00230.00 1.00 0.444,354,6871,003,677
18-08-2015228.00233.00228.00229.00 -5.00 -2.146,345,6531,460,983
17-08-2015235.00235.00233.00234.00 -1.00 -0.432,221,959519,991
14-08-2015234.00236.00232.00235.00 0.00 0.003,832,526898,959
13-08-2015233.00235.00230.00235.00 2.00 0.869,043,8382,097,600
11-08-2015235.00237.00233.00233.00 -9.00 -3.724,808,8291,129,250
10-08-2015240.00243.00240.00242.00 1.00 0.414,909,5561,184,231
07-08-2015240.00241.00239.00241.00 1.00 0.426,118,5641,467,415
06-08-2015244.00245.00239.00240.00 -4.00 -1.648,136,7441,965,133
05-08-2015245.00246.00242.00244.00 0.00 0.005,153,6711,258,419
04-08-2015246.00248.00243.00244.00 -3.00 -1.219,382,0712,298,584
31-07-2015247.00250.00246.00250.00 2.00 0.816,675,4301,656,603
29-07-2015244.00248.00243.00248.00 5.00 2.063,413,409836,956
28-07-2015243.00244.00240.00243.00 1.00 0.414,282,5641,034,969
27-07-2015244.00246.00240.00242.00 -4.00 -1.638,865,4812,148,081
24-07-2015248.00249.00245.00246.00 -2.00 -0.816,108,6451,508,649
23-07-2015251.00252.00248.00248.00 -3.00 -1.204,507,9391,126,333
22-07-2015249.00251.00247.00251.00 1.00 0.404,855,3541,210,834
21-07-2015250.00251.00248.00250.00 0.00 0.005,153,2571,283,823
20-07-2015252.00252.00249.00250.00 -2.00 -0.792,549,457637,206
17-07-2015249.00252.00249.00252.00 5.00 2.027,294,2251,827,403
16-07-2015245.00247.00244.00247.00 4.00 1.655,680,1461,395,445
15-07-2015243.00246.00242.00243.00 2.00 0.834,789,9661,168,336
14-07-2015240.00242.00239.00241.00 1.00 0.421,801,688433,231
13-07-2015241.00241.00239.00240.00 -2.00 -0.834,606,7241,104,464
10-07-2015246.00246.00241.00242.00 -3.00 -1.224,707,7971,140,070
09-07-2015241.00245.00240.00245.00 2.00 0.825,588,7701,355,938
08-07-2015242.00244.00241.00243.00 0.00 0.005,334,1121,294,289
07-07-2015240.00244.00239.00243.00 4.00 1.676,628,6861,605,518
06-07-2015237.00239.00236.00239.00 1.00 0.422,332,318555,158
03-07-2015238.00240.00237.00238.00 -1.00 -0.421,524,719363,448
02-07-2015238.00240.00237.00239.00 -1.00 -0.423,598,311858,838
30-06-2015239.00240.00237.00240.00 3.00 1.275,625,1001,344,614
29-06-2015234.00239.00233.00237.00 1.00 0.424,859,1871,150,782
26-06-2015237.00238.00236.00236.00 0.00 0.003,630,386860,855
24-06-2015234.00238.00232.00234.00 3.00 1.3010,628,1442,492,578
23-06-2015232.00232.00230.00231.00 1.00 0.433,761,073869,366
22-06-2015232.00232.00229.00230.00 -1.00 -0.436,132,1181,415,396
19-06-2015233.00233.00229.00231.00 -1.00 -0.435,580,6251,285,646
18-06-2015234.00234.00231.00232.00 -2.00 -0.855,510,7071,279,717
17-06-2015234.00235.00232.00234.00 2.00 0.862,495,210583,643
16-06-2015234.00234.00232.00232.00 0.00 0.001,614,463376,411
15-06-2015232.00234.00232.00232.00 -1.00 -0.431,572,382365,590
12-06-2015235.00237.00233.00233.00 -1.00 -0.433,676,090862,433
11-06-2015235.00237.00234.00234.00 1.00 0.432,454,700578,131
10-06-2015234.00235.00233.00233.00 0.00 0.001,900,557444,387
09-06-2015236.00237.00233.00233.00 -3.00 -1.272,216,551519,768
08-06-2015236.00237.00235.00236.00 0.00 0.001,521,001359,128
05-06-2015234.00236.00232.00236.00 2.00 0.852,846,195667,616
04-06-2015232.00234.00229.00234.00 2.00 0.864,481,0571,035,688
03-06-2015234.00234.00231.00232.00 -1.00 -0.432,616,124607,956
02-06-2015232.00234.00231.00233.00 -1.00 -0.433,777,464878,445
29-05-2015235.00237.00232.00234.00 -2.00 -0.857,183,3681,681,074
28-05-2015235.00236.00233.00236.00 1.00 0.432,973,264697,040
27-05-2015234.00236.00233.00235.00 1.00 0.433,895,249912,439
26-05-2015235.00237.00234.00234.00 -1.00 -0.433,395,155800,264
25-05-2015240.00242.00235.00235.00 -5.00 -2.084,330,3921,029,775
22-05-2015235.00241.00235.00240.00 5.00 2.136,753,3421,608,953
21-05-2015233.00236.00233.00235.00 2.00 0.863,296,948772,846
20-05-2015236.00237.00233.00233.00 -4.00 -1.696,430,8381,509,761
19-05-2015238.00239.00236.00237.00 0.00 0.003,517,120835,869
18-05-2015236.00238.00234.00237.00 1.00 0.422,323,667549,953
15-05-2015236.00237.00233.00236.00 -1.00 -0.426,430,0801,510,677
14-05-2015237.00240.00236.00237.00 1.00 0.425,394,9721,279,581
13-05-2015240.00240.00236.00236.00 -3.00 -1.264,575,3831,086,664
12-05-2015238.00240.00236.00239.00 1.00 0.422,736,422651,113
11-05-2015240.00242.00238.00238.00 0.00 0.002,841,438680,512
08-05-2015240.00240.00236.00238.00 1.00 0.423,444,119818,129
07-05-2015240.00241.00237.00237.00 -5.00 -2.072,864,990684,132
06-05-2015240.00243.00238.00242.00 2.00 0.833,152,036760,331
30-04-2015241.00242.00239.00240.00 1.00 0.427,164,5051,724,721

แสดง ราคาหุ้น “ ADVANC “ ย้อนหลัง บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3