ราคาหุ้น “ ADVANC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-03-2015236.00241.00234.00238.00 3.00 1.288,231,4121,964,149
27-03-2015236.00237.00233.00235.00 -2.00 -0.844,483,4241,052,442
26-03-2015237.00238.00235.00237.00 -6.00 -2.475,197,8701,229,504
25-03-2015247.00249.00242.00243.00 -4.00 -1.625,874,4421,439,415
24-03-2015247.00248.00244.00247.00 0.00 0.003,289,551809,106
23-03-2015249.00251.00247.00247.00 -2.00 -0.804,455,7601,111,229
20-03-2015252.00252.00248.00249.00 -2.00 -0.807,121,3191,776,418
19-03-2015252.00253.00248.00251.00 3.00 1.217,043,4781,763,683
18-03-2015248.00250.00245.00248.00 -1.00 -0.406,917,5201,712,884
17-03-2015242.00249.00242.00249.00 9.00 3.7511,428,7622,816,420
16-03-2015242.00243.00239.00240.00 -1.00 -0.418,700,8132,098,751
13-03-2015237.00242.00235.00241.00 8.00 3.4311,290,0782,698,828
12-03-2015233.00235.00230.00233.00 0.00 0.003,907,751909,942
11-03-2015230.00234.00229.00233.00 2.00 0.875,380,4271,244,390
10-03-2015233.00234.00230.00231.00 -3.00 -1.286,532,4871,514,547
09-03-2015239.00239.00232.00234.00 -5.00 -2.095,256,5381,235,699
06-03-2015236.00239.00234.00239.00 4.00 1.703,627,451858,873
05-03-2015233.00237.00232.00235.00 1.00 0.436,059,4631,420,048
03-03-2015236.00236.00233.00234.00 3.00 1.305,297,7541,242,665
02-03-2015233.00234.00229.00231.00 -2.00 -0.867,398,2611,707,457
27-02-2015232.00235.00231.00233.00 3.00 1.305,239,1681,220,642
26-02-2015230.00233.00227.00230.00 3.00 1.3213,126,7783,015,952
25-02-2015233.00233.00226.00227.00 -10.00 -4.2219,033,6284,364,705
24-02-2015240.00241.00236.00237.00 -2.00 -0.845,372,1991,276,750
23-02-2015239.00242.00238.00239.00 1.00 0.422,885,475691,341
20-02-2015240.00241.00237.00238.00 -2.00 -0.833,154,123752,676
19-02-2015242.00243.00238.00240.00 -1.00 -0.412,652,074637,931
18-02-2015241.00243.00241.00241.00 1.00 0.422,123,821514,221
17-02-2015243.00246.00240.00240.00 -3.00 -1.235,640,0531,363,790
16-02-2015246.00248.00243.00243.00 -5.00 -2.024,235,9531,037,947
13-02-2015248.00250.00247.00248.00 0.00 0.003,203,378795,411
12-02-2015244.00249.00243.00248.00 5.00 2.064,233,4251,040,693
11-02-2015245.00246.00241.00243.00 -1.00 -0.416,915,7021,681,505
10-02-2015246.00247.00243.00244.00 -2.00 -0.816,449,4941,581,606
09-02-2015246.00248.00244.00246.00 -1.00 -0.404,478,9591,100,724
06-02-2015249.00249.00246.00247.00 -1.00 -0.404,062,6941,005,475
05-02-2015247.00249.00244.00248.00 1.00 0.405,960,3681,467,567
04-02-2015252.00253.00247.00247.00 -2.00 -0.804,008,9121,002,328
03-02-2015248.00252.00247.00249.00 3.00 1.226,016,5411,504,855
02-02-2015244.00247.00244.00246.00 1.00 0.413,460,116850,701
30-01-2015252.00253.00245.00245.00 -6.00 -2.396,856,2561,695,911
29-01-2015250.00252.00249.00251.00 0.00 0.005,699,6681,425,889
28-01-2015256.00257.00249.00251.00 -4.00 -1.574,202,5841,060,466
27-01-2015253.00256.00252.00255.00 3.00 1.194,020,9801,023,989
26-01-2015253.00255.00251.00252.00 -2.00 -0.794,033,0281,020,180
23-01-2015251.00254.00251.00254.00 3.00 1.206,177,8111,562,494
22-01-2015249.00251.00249.00251.00 2.00 0.803,146,998788,185
21-01-2015249.00250.00247.00249.00 0.00 0.002,317,561576,167
20-01-2015247.00249.00246.00249.00 2.00 0.812,689,798667,659
19-01-2015242.00247.00241.00247.00 7.00 2.922,650,343649,111
16-01-2015239.00243.00239.00240.00 -1.00 -0.415,440,0891,310,399
15-01-2015244.00245.00241.00241.00 -3.00 -1.236,785,0431,649,943
14-01-2015246.00248.00244.00244.00 -2.00 -0.814,531,6951,113,416
13-01-2015246.00248.00245.00246.00 -1.00 -0.404,928,1981,213,575
12-01-2015247.00250.00245.00247.00 -1.00 -0.404,616,3901,143,615
09-01-2015251.00251.00248.00248.00 -2.00 -0.804,615,7791,150,721
08-01-2015251.00252.00248.00250.00 -3.00 -1.196,738,3771,684,610
07-01-2015246.00253.00240.00253.00 6.00 2.4311,560,8422,834,207
06-01-2015246.00250.00245.00247.00 -2.00 -0.804,386,5951,084,522
05-01-2015252.00254.00247.00249.00 -2.00 -0.805,270,1691,317,363
30-12-2014249.00252.00247.00251.00 2.00 0.802,302,963575,501
29-12-2014252.00253.00248.00249.00 -2.00 -0.802,282,669570,719
26-12-2014248.00251.00246.00251.00 3.00 1.212,453,054611,976
25-12-2014251.00252.00246.00248.00 -5.00 -1.981,774,190441,591
24-12-2014250.00253.00249.00253.00 3.00 1.203,077,116773,721
23-12-2014250.00254.00249.00250.00 0.00 0.008,763,0902,197,440
22-12-2014246.00250.00245.00250.00 5.00 2.046,367,8051,584,196
19-12-2014248.00251.00243.00245.00 0.00 0.009,082,0332,250,633
18-12-2014245.00246.00242.00245.00 3.00 1.244,648,3771,132,967
17-12-2014240.00245.00240.00242.00 2.00 0.8311,099,8702,689,942
16-12-2014230.00242.00227.00240.00 3.00 1.2710,810,7822,540,082
15-12-2014234.00237.00219.00237.00 -2.00 -0.8414,159,3913,256,005
12-12-2014243.00244.00239.00239.00 -5.00 -2.054,822,8261,158,739
11-12-2014247.00248.00236.00244.00 -1.00 -0.4110,449,7822,526,931
09-12-2014250.00251.00245.00245.00 -5.00 -2.006,883,1531,710,692
08-12-2014250.00252.00248.00250.00 2.00 0.8110,553,9702,643,129
04-12-2014245.00250.00245.00248.00 4.00 1.6410,304,0302,554,022
03-12-2014240.00245.00240.00244.00 4.00 1.677,687,7301,870,476
02-12-2014240.00240.00238.00240.00 0.00 0.004,189,6061,002,818
01-12-2014237.00240.00237.00240.00 2.00 0.842,886,699689,517
28-11-2014240.00241.00238.00238.00 -2.00 -0.832,381,676569,597
27-11-2014239.00241.00238.00240.00 1.00 0.423,652,438874,555
26-11-2014239.00240.00237.00239.00 0.00 0.003,312,224791,108
25-11-2014238.00239.00236.00239.00 1.00 0.423,489,224829,896
24-11-2014238.00240.00237.00238.00 1.00 0.422,811,793671,114
21-11-2014235.00238.00234.00237.00 1.00 0.425,582,1511,319,128
20-11-2014236.00237.00234.00236.00 -1.00 -0.423,897,820918,354
19-11-2014240.00240.00236.00237.00 -2.00 -0.843,473,251827,251
18-11-2014235.00240.00234.00239.00 4.00 1.703,185,666758,418
17-11-2014236.00237.00234.00235.00 -2.00 -0.843,814,094896,894
14-11-2014239.00240.00236.00237.00 -2.00 -0.842,686,232637,619
13-11-2014234.00239.00233.00239.00 6.00 2.587,382,4561,741,815
12-11-2014235.00236.00231.00233.00 -3.00 -1.273,844,083896,387
11-11-2014230.00237.00230.00236.00 6.00 2.613,856,812902,318
10-11-2014233.00234.00230.00230.00 -3.00 -1.293,045,562704,957
07-11-2014237.00238.00232.00233.00 -6.00 -2.516,685,4821,566,265
06-11-2014239.00241.00237.00239.00 0.00 0.002,625,994627,636
05-11-2014239.00240.00237.00239.00 0.00 0.004,027,144959,965
04-11-2014240.00241.00238.00239.00 1.00 0.422,005,685479,034
03-11-2014240.00242.00236.00238.00 -1.00 -0.426,418,9501,533,808
31-10-2014236.00239.00235.00239.00 4.00 1.703,607,222857,685
30-10-2014233.00236.00233.00235.00 2.00 0.864,379,7831,025,982
29-10-2014240.00241.00232.00233.00 -5.00 -2.109,250,9352,190,968
28-10-2014233.00239.00232.00238.00 6.00 2.5914,492,7723,435,765
27-10-2014228.00234.00227.00232.00 4.00 1.7512,117,3132,800,887
24-10-2014228.00229.00226.00228.00 0.00 0.005,771,1681,313,893
22-10-2014225.00228.00224.00228.00 5.00 2.246,713,1151,520,722
21-10-2014225.00225.00222.00223.00 -3.00 -1.335,649,4411,261,052
20-10-2014226.00228.00225.00226.00 2.00 0.898,588,6211,944,175
17-10-2014223.00225.00222.00224.00 0.00 0.005,149,9291,152,819
16-10-2014225.00226.00224.00224.00 -3.00 -1.323,914,898880,182
15-10-2014226.00227.00225.00227.00 1.00 0.443,311,973748,970
14-10-2014224.00227.00224.00226.00 1.00 0.444,531,7931,022,390
13-10-2014223.00225.00222.00225.00 1.00 0.452,816,420629,851
10-10-2014224.00226.00223.00224.00 -2.00 -0.884,773,7321,071,727
09-10-2014223.00226.00221.00226.00 6.00 2.737,863,1041,759,104
08-10-2014217.00221.00217.00220.00 0.00 0.004,213,946922,858
07-10-2014222.00223.00220.00220.00 -2.00 -0.903,692,802815,618
06-10-2014223.00224.00220.00222.00 -2.00 -0.893,842,959853,264
03-10-2014222.00225.00219.00224.00 2.00 0.905,513,3221,224,278
02-10-2014223.00224.00220.00222.00 -3.00 -1.335,438,9241,206,187
01-10-2014225.00227.00224.00225.00 0.00 0.003,982,422897,516
30-09-2014223.00225.00221.00225.00 2.00 0.905,755,5551,287,015
29-09-2014226.00226.00220.00223.00 -3.00 -1.336,736,8371,501,044
26-09-2014221.00226.00221.00226.00 3.00 1.353,817,319856,300
25-09-2014228.00229.00223.00223.00 -3.00 -1.335,592,8281,265,215
24-09-2014225.00228.00225.00226.00 2.00 0.8914,064,1283,185,607
23-09-2014220.00225.00219.00224.00 7.00 3.2316,766,4933,716,026
22-09-2014215.00218.00215.00217.00 4.00 1.889,949,7112,151,515
19-09-2014214.00215.00211.00213.00 0.00 0.004,713,0341,003,165
18-09-2014212.00213.00210.00213.00 2.00 0.952,632,507557,231
17-09-2014212.00212.00210.00211.00 1.00 0.483,181,275671,398
16-09-2014213.00213.00210.00210.00 -2.00 -0.944,459,541944,791
15-09-2014213.00214.00211.00212.00 0.00 0.004,085,829867,629
12-09-2014214.00215.00211.00212.00 -2.00 -0.935,264,1991,119,993
11-09-2014211.00215.00210.00214.00 5.00 2.3913,716,1332,923,882
10-09-2014207.00211.00206.00209.00 2.00 0.9711,239,9042,342,119
09-09-2014207.00208.00206.00207.00 1.00 0.495,439,8841,125,659
08-09-2014208.00208.00206.00206.00 -1.00 -0.484,526,652936,807
05-09-2014208.00209.00206.00207.00 -1.00 -0.484,990,2151,036,306
04-09-2014209.00210.00207.00208.00 -1.00 -0.482,460,252512,076
03-09-2014208.00209.00207.00209.00 2.00 0.972,716,445565,748
02-09-2014207.00208.00206.00207.00 1.00 0.493,043,277630,807
01-09-2014209.00210.00206.00206.00 -3.00 -1.446,738,8831,401,489
29-08-2014207.00210.00206.00209.00 3.00 1.467,179,6051,495,640
28-08-2014208.00208.00206.00206.00 -1.00 -0.482,404,745497,269
27-08-2014207.00208.00207.00207.00 1.00 0.491,889,941391,427
26-08-2014208.00209.00206.00206.00 -2.00 -0.963,692,962765,140
25-08-2014209.00210.00208.00208.00 -1.00 -0.482,549,657531,986
22-08-2014209.00210.00207.00209.00 2.00 0.973,954,564823,938
21-08-2014208.00211.00206.00207.00 -1.00 -0.488,706,1241,810,734
20-08-2014208.00211.00208.00208.00 2.00 0.9710,981,7872,295,481
19-08-2014207.00208.00206.00206.00 0.00 0.003,372,591696,618
18-08-2014209.00210.00206.00206.00 -3.00 -1.443,962,237821,453
15-08-2014209.00211.00208.00209.00 1.00 0.485,007,5951,048,572
14-08-2014211.00211.00208.00208.00 -3.00 -1.425,902,3591,233,328
13-08-2014210.00211.00208.00211.00 -2.00 -0.945,912,3291,240,793
08-08-2014211.00213.00210.00213.00 0.00 0.007,189,7271,524,175
07-08-2014216.00216.00211.00213.00 -3.00 -1.397,829,7321,665,930
06-08-2014216.00218.00215.00216.00 1.00 0.476,852,7621,482,649
05-08-2014213.00218.00212.00215.00 3.00 1.429,600,1782,069,081
04-08-2014211.00213.00210.00212.00 3.00 1.444,820,0151,021,287
01-08-2014206.00211.00206.00209.00 1.00 0.486,552,1011,369,754
31-07-2014206.00210.00205.00208.00 2.00 0.975,729,8301,192,932
30-07-2014203.00209.00203.00206.00 4.00 1.9810,469,7252,152,629
29-07-2014205.00206.00202.00202.00 -2.00 -0.985,781,5861,173,686
28-07-2014205.00206.00202.00204.00 -1.00 -0.495,599,3671,141,190
25-07-2014206.00207.00202.00205.00 -2.00 -0.979,955,5462,032,763
24-07-2014208.00210.00205.00207.00 0.00 0.008,340,8021,725,870
23-07-2014206.00209.00206.00207.00 1.00 0.498,804,3011,828,627
22-07-2014213.00214.00206.00206.00 -8.00 -3.7421,559,9454,499,791
21-07-2014215.00216.00213.00214.00 -1.00 -0.479,038,3211,935,107
18-07-2014226.00226.00212.00215.00 -11.00 -4.8733,816,7107,297,701
17-07-2014225.00227.00224.00226.00 2.00 0.895,705,1751,286,206
16-07-2014224.00225.00222.00224.00 2.00 0.902,720,324608,464
15-07-2014225.00226.00222.00222.00 -3.00 -1.334,507,5461,006,281
14-07-2014228.00229.00223.00225.00 0.00 0.005,781,4751,304,485
10-07-2014227.00228.00224.00225.00 0.00 0.005,845,1971,322,999
09-07-2014224.00226.00221.00225.00 1.00 0.458,550,6091,910,213
08-07-2014221.00224.00220.00224.00 5.00 2.288,191,0881,818,299
07-07-2014218.00221.00217.00219.00 3.00 1.395,649,9631,240,755

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