ราคาหุ้น “ ADVANC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
29-04-2015239.00240.00236.00239.00 1.00 0.424,920,3801,173,400
28-04-2015240.00243.00237.00238.00 -2.00 -0.837,045,8991,683,686
27-04-2015246.00246.00240.00240.00 -5.00 -2.043,721,387899,625
24-04-2015243.00245.00242.00245.00 2.00 0.822,450,594596,825
23-04-2015244.00246.00242.00243.00 0.00 0.004,268,9721,042,647
22-04-2015247.00247.00243.00243.00 -2.00 -0.822,583,784632,521
21-04-2015243.00247.00242.00245.00 4.00 1.667,149,2491,747,811
20-04-2015243.00244.00241.00241.00 -2.00 -0.823,667,596888,439
17-04-2015246.00246.00243.00243.00 -3.00 -1.225,363,6181,308,757
16-04-2015247.00247.00243.00246.00 3.00 1.233,594,816883,030
10-04-2015242.00243.00240.00243.00 2.00 0.833,655,218882,267
09-04-2015244.00244.00240.00241.00 -2.00 -0.823,380,933818,705
08-04-2015242.00247.00241.00243.00 1.00 0.415,801,4281,416,312
07-04-2015245.00245.00242.00242.00 -3.00 -1.222,727,534664,339
03-04-2015246.00247.00243.00245.00 -1.00 -0.412,158,324529,548
02-04-2015242.00246.00241.00246.00 5.00 2.077,350,5091,793,195
01-04-2015236.00241.00235.00241.00 4.00 1.694,264,3121,015,582
31-03-2015241.00241.00236.00237.00 -1.00 -0.425,797,1331,383,150
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

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