ADVANC 174 ( 1.50 0.87% )

Status : อัพเดท 19 08 2559

คะแนนปันผล
63

ราคาหุ้น “ ADVANC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-2016172.50174.00171.50172.00 -0.50 -0.297,838,3551,353,016
18-08-2016173.50174.50172.50172.50 0.00 0.007,434,2251,289,383
17-08-2016173.50175.50172.50172.50 -0.50 -0.299,510,3991,653,802
16-08-2016178.50179.50172.00173.00 -6.00 -3.3519,469,9503,407,060
15-08-2016176.50180.50176.50179.00 -5.50 -2.9813,226,9612,364,221
11-08-2016186.00186.50184.00184.50 -1.50 -0.8113,893,0572,567,526
10-08-2016186.00187.50185.00186.00 0.00 0.007,647,0731,424,311
09-08-2016185.50187.50184.50186.00 1.00 0.5412,532,5112,329,757
08-08-2016182.00186.00181.00185.00 7.00 3.9320,480,7523,758,404
05-08-2016178.00181.00177.50178.00 2.00 1.1414,545,7072,606,791
04-08-2016175.50176.50175.00176.00 0.50 0.285,009,965881,787
03-08-2016173.50175.50173.00175.50 1.50 0.866,134,5551,068,330
02-08-2016176.00177.50174.00174.00 -3.00 -1.697,579,4811,333,624
01-08-2016179.00179.50176.00177.00 -1.00 -0.569,095,8161,617,930
29-07-2016177.00181.00177.00178.00 1.50 0.8515,406,5862,762,405
28-07-2016177.00177.50175.50176.50 0.00 0.006,812,3731,202,478
27-07-2016175.50177.50175.00176.50 2.00 1.156,668,4591,177,442
26-07-2016175.50177.50174.50174.50 -1.00 -0.577,514,8441,320,449
25-07-2016174.50177.50174.00175.50 0.50 0.297,955,0441,398,261
22-07-2016175.00175.50173.50175.00 0.00 0.007,125,3721,241,291
21-07-2016175.00177.00174.50175.00 -0.50 -0.288,439,8731,481,177
20-07-2016172.50175.50172.00175.50 5.50 3.2417,547,5043,058,093
19-07-2016172.00173.50170.00170.00 -2.00 -1.1612,337,1902,124,385
18-07-2016172.00173.50170.00170.00 -2.00 -1.1612,337,1902,124,385
15-07-2016172.00173.50170.00170.00 -2.00 -1.1612,337,1902,124,385
14-07-2016169.50173.50169.00172.00 3.00 1.7818,327,0313,140,004
13-07-2016171.00172.00169.00169.00 0.00 0.0017,310,8892,943,896
12-07-2016169.00169.50166.50169.00 -0.50 -0.2917,893,6803,004,747
11-07-2016162.50170.00162.00169.50 8.50 5.2832,666,1175,447,863
08-07-2016160.00162.00160.00161.00 1.00 0.629,713,8371,565,821
07-07-2016160.00161.00159.00160.00 1.50 0.958,270,7971,323,961
06-07-2016158.00159.50158.00158.50 0.00 0.007,329,3491,164,066
05-07-2016158.00159.50158.00158.50 0.50 0.324,671,419741,043
04-07-2016159.00159.00157.50158.00 0.00 0.005,494,531869,732
01-07-2016158.50159.00157.50158.00 1.00 0.6413,969,6012,210,552
30-06-2016158.50159.00157.50158.00 1.00 0.6413,969,6012,210,552
29-06-2016158.50159.50157.00157.00 0.50 0.3213,641,1442,156,078
28-06-2016157.50160.00156.50156.50 -1.00 -0.6317,294,4262,729,518
27-06-2016157.00159.00157.00157.50 -0.50 -0.324,320,168682,484
24-06-2016156.00158.00154.00158.00 -1.50 -0.9414,793,2862,306,199
23-06-2016156.50159.50155.50159.50 2.00 1.275,850,779919,298
22-06-2016157.50158.00156.00157.50 0.00 0.003,855,647606,020
21-06-2016156.50159.00156.00157.50 1.00 0.644,896,899771,689
20-06-2016158.00159.00156.50156.50 -1.00 -0.635,376,099846,464
17-06-2016157.00158.50156.00157.50 1.50 0.967,809,3801,228,864
16-06-2016160.50161.50156.00156.00 -6.50 -4.0015,137,6242,395,645
15-06-2016163.50164.50162.00162.50 -0.50 -0.318,630,7421,406,156
14-06-2016162.00164.00162.00163.00 1.50 0.935,241,537853,937
13-06-2016161.00163.00160.50161.50 0.00 0.006,056,232980,911
10-06-2016162.00163.00161.00161.50 -0.50 -0.314,105,655666,191
09-06-2016164.50165.00162.00162.00 -2.50 -1.525,440,870891,315
08-06-2016165.50165.50163.00164.50 0.00 0.006,533,2571,071,625
07-06-2016166.00166.00163.50164.50 -0.50 -0.306,211,1841,025,439
06-06-2016163.00167.00162.50165.00 3.00 1.8510,384,9241,720,018
03-06-2016163.00163.50161.00162.00 -1.00 -0.618,100,4851,313,139
02-06-2016162.50164.50162.00163.00 0.50 0.315,140,823838,799
01-06-2016165.00165.00162.50162.50 -2.50 -1.526,350,3421,039,158
31-05-2016164.50165.00161.50165.00 1.50 0.9213,615,5472,233,358
30-05-2016162.00164.50161.00163.50 4.00 2.5114,028,4262,288,530
27-05-2016158.50160.50156.00159.50 1.50 0.9514,970,8692,376,480
26-05-2016154.00159.00153.00158.00 4.00 2.6014,294,0722,244,922
25-05-2016153.50154.00151.50154.00 2.00 1.326,138,883939,226
24-05-2016151.00152.50150.50152.00 1.00 0.664,726,823715,953
23-05-2016155.00155.50150.50151.00 -5.00 -3.2115,414,8322,342,083
19-05-2016157.00157.50155.00156.00 -1.00 -0.647,564,5861,180,908
18-05-2016161.00162.50157.00157.00 -2.50 -1.5719,635,4553,135,416
17-05-2016155.00159.50154.00159.50 13.00 8.8731,899,1275,007,068
16-05-2016147.50148.50145.00146.50 0.00 0.006,863,8701,008,077
13-05-2016148.50150.00146.50146.50 -1.50 -1.019,104,9511,348,873
12-05-2016148.00149.00146.00148.00 -0.50 -0.3410,246,1201,508,001
11-05-2016151.50151.50148.50148.50 -2.50 -1.6611,067,5341,660,067
10-05-2016152.50153.00151.00151.00 0.00 0.009,411,0241,439,493
09-05-2016153.00153.50149.00151.00 -3.50 -2.2715,782,5952,380,821
04-05-2016154.00154.50153.50154.50 -0.50 -0.323,880,482597,862
03-05-2016155.00155.50154.00155.00 -1.00 -0.645,413,464838,214
29-04-2016154.00156.00153.50156.00 2.00 1.303,546,124549,450
28-04-2016154.00155.50153.00154.00 0.00 0.004,595,423707,530
27-04-2016155.50156.00154.00154.00 -2.00 -1.284,858,893752,501
26-04-2016154.00156.00154.00156.00 1.50 0.974,123,005640,848
25-04-2016154.00155.50153.50154.50 0.00 0.005,922,069914,308
22-04-2016156.00157.50154.50154.50 -1.00 -0.6411,603,5091,804,767
21-04-2016156.00157.50155.00155.50 0.50 0.3210,235,1401,599,914
20-04-2016155.00158.00154.50155.00 -0.50 -0.3212,593,8401,962,592
19-04-2016151.50157.00151.50155.50 4.50 2.9820,755,2883,204,630
18-04-2016154.00154.50151.00151.00 -1.50 -0.9818,835,4612,874,733
12-04-2016153.50155.00150.50152.50 1.00 0.6612,796,6681,951,386
11-04-2016155.50155.50151.50151.50 -5.50 -3.5016,862,4792,582,367
08-04-2016154.00160.00154.00157.00 4.00 2.6121,155,4733,322,152
07-04-2016159.50160.00153.00153.00 -10.00 -6.1331,346,2684,928,137
05-04-2016170.00170.00163.00163.00 -12.00 -6.8625,142,5814,175,178
04-04-2016178.50179.00175.00175.00 -3.50 -1.969,268,2401,634,379
01-04-2016182.00182.00178.50178.50 -3.50 -1.9211,310,9482,038,788
31-03-2016182.50184.50181.50182.00 -7.00 -3.7012,183,7512,223,874
30-03-2016187.50189.50186.50189.00 3.00 1.6116,234,3903,055,337
29-03-2016185.00187.00184.00186.00 2.00 1.099,303,0571,728,983
28-03-2016183.50185.00182.50184.00 0.50 0.275,268,362968,968
25-03-2016186.50187.50181.00183.50 -3.00 -1.6119,429,9393,568,206
24-03-2016188.00188.00185.50186.50 -2.00 -1.0613,627,0552,544,529
23-03-2016188.00189.50185.50188.50 -1.50 -0.7923,074,2004,317,804
22-03-2016187.00190.00184.50190.00 13.00 7.3454,953,82810,273,818
21-03-2016172.00177.00168.00177.00 6.00 3.5118,980,7073,285,630
18-03-2016169.00172.00168.50171.00 2.50 1.489,463,1181,611,434
17-03-2016170.00171.50168.50168.50 0.50 0.309,042,8101,537,755
16-03-2016171.00172.00164.50168.00 0.50 0.3023,252,4233,912,204
15-03-2016170.50171.50167.00167.50 -5.00 -2.9020,459,1823,447,191
14-03-2016177.50177.50171.50172.50 -4.50 -2.5413,980,8822,439,157
11-03-2016177.50180.00175.00177.00 -0.50 -0.2813,557,8242,402,155
10-03-2016178.00179.50176.00177.50 -2.00 -1.117,924,1621,406,162
09-03-2016174.00179.50173.50179.50 4.00 2.2815,070,7132,673,591
08-03-2016183.50185.50175.50175.50 -9.50 -5.1421,954,1203,954,859
07-03-2016180.50188.00180.00185.00 5.50 3.0618,651,3713,436,000
04-03-2016181.00181.00178.50179.50 -0.50 -0.289,783,4381,760,995
03-03-2016175.00182.00175.00180.00 5.00 2.8626,647,2414,767,237
02-03-2016173.00177.50172.00175.00 3.00 1.7417,980,2593,151,229
01-03-2016170.50172.00168.50172.00 1.50 0.889,262,9161,574,127
29-02-2016173.50174.00170.50170.50 -3.50 -2.018,434,2051,453,971
26-02-2016172.00175.00172.00174.00 2.00 1.1614,802,8492,570,324
25-02-2016173.00175.00171.50172.00 0.00 0.0013,977,4142,424,465
24-02-2016170.00174.00169.50172.00 1.00 0.5811,315,5891,940,692
23-02-2016171.00171.00168.50171.00 1.00 0.598,403,3011,429,129
19-02-2016169.00171.00167.00170.00 2.00 1.1914,082,0182,383,576
18-02-2016165.50168.00164.50168.00 3.00 1.827,338,3981,217,976
17-02-2016166.00166.50163.00165.00 -1.00 -0.608,205,9281,352,098
16-02-2016168.00168.00166.00166.00 -1.00 -0.604,166,108696,121
15-02-2016167.50168.50167.00167.00 0.50 0.305,533,450928,012
12-02-2016168.00168.50166.50166.50 -1.50 -0.894,146,933695,344
11-02-2016166.50170.00166.50168.00 0.50 0.3016,791,1822,827,701
10-02-2016165.00167.50164.00167.50 2.50 1.5213,468,1962,237,113
09-02-2016163.50166.00163.50165.00 0.00 0.007,538,6321,244,488
08-02-2016165.00166.50163.00165.00 -0.50 -0.3011,138,4021,836,193
05-02-2016169.00170.50165.00165.50 -0.50 -0.3021,366,3073,579,430
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
18-01-2016143.00147.00142.00145.50 1.00 0.6914,313,5832,076,718
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

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