-->

ADVANC 182 ( 183.00 183.00% )

บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 12 พฤศจิกายน 2561

ราคาหุ้น “ ADVANC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-11-20183743847.00680565.48181.80182.00 183.00 183.0000
09-11-20185212586.00946068.63181.49183.00 182.00 183.0000
08-11-2018184.00184.00181.50183.00 -1.00 -0.5418,676,8263,401,954
07-11-2018182.00184.00179.50184.00 2.50 1.3819,421,0413,520,568
06-11-2018185.50186.50181.00181.50 -3.00 -1.6316,829,4773,087,628
05-11-2018188.00189.00184.00184.50 -4.50 -2.3814,000,4052,602,146
02-11-2018191.00191.50187.50189.00 -7.50 -3.8221,540,3704,072,763
01-11-2018196.00197.50195.00196.50 0.50 0.262,439,930479,091
31-10-2018194.00196.00193.00196.00 4.00 2.083,019,283587,388
30-10-2018194.50194.50192.00192.00 -2.50 -1.292,214,604426,885
29-10-2018192.50194.50191.50194.50 1.50 0.781,942,805375,401
26-10-2018191.50194.00190.00193.00 0.50 0.263,684,576708,724
25-10-2018189.50192.50186.50192.50 1.50 0.798,095,5181,531,145
24-10-2018194.00195.50190.50191.00 -4.00 -2.055,099,215981,927
22-10-2018197.00197.00195.00195.00 -2.00 -1.022,315,610453,601
19-10-2018197.00197.50195.50197.00 0.50 0.255,018,342987,231
18-10-2018196.00198.00195.50196.50 0.50 0.262,199,712433,140
17-10-2018198.00198.50196.00196.00 -1.50 -0.761,932,473380,613
16-10-2018196.50197.50195.50197.50 1.50 0.773,489,900686,489
15-10-2018197.50197.50195.50196.00 0.00 0.001,774,430348,379
12-10-2018197.50197.50195.50196.00 0.00 0.001,774,430348,379
11-10-2018195.00197.00194.50196.00 -2.50 -1.267,007,4521,371,014
10-10-2018197.50198.50197.00198.50 3.00 1.532,315,485457,957
09-10-2018196.50197.50195.00195.50 -1.50 -0.764,895,820961,295
08-10-2018199.50201.00197.00197.00 -1.50 -0.764,518,589896,659
05-10-2018199.50201.00198.50198.50 -0.50 -0.252,658,440530,623
04-10-2018198.50199.50198.00199.00 0.00 0.003,828,803761,436
03-10-2018199.00200.00198.50199.00 -0.50 -0.251,954,097389,081
02-10-2018199.00200.00197.50199.50 -0.50 -0.256,545,5081,301,519
01-10-2018202.00202.00200.00201.00 0.00 0.00634,548127,602
28-09-2018202.00203.00201.00201.00 -1.00 -0.502,841,654572,547
27-09-2018202.00203.00199.00202.00 0.00 0.005,632,2931,130,525
26-09-2018200.00202.00200.00202.00 2.50 1.253,827,386769,771
25-09-2018200.00201.00199.00199.50 -0.50 -0.254,488,694896,784
24-09-2018201.00202.00199.50200.00 -2.00 -0.997,142,0541,431,969
21-09-2018201.00202.00200.00202.00 1.00 0.505,847,8451,178,296
20-09-2018201.00203.00201.00201.00 0.00 0.003,330,529671,446
19-09-2018205.00205.00200.00201.00 -3.00 -1.4710,224,8082,061,928
18-09-2018201.00204.00201.00204.00 3.00 1.494,333,390879,481
17-09-2018200.00202.00199.50201.00 1.00 0.502,072,557416,615
14-09-2018202.00203.00199.50200.00 -1.00 -0.504,275,920859,605
13-09-2018201.00203.00199.50201.00 1.00 0.505,268,0881,060,598
12-09-2018198.00201.00198.00200.00 0.50 0.253,087,444614,996
11-09-2018199.00202.00199.00199.50 0.50 0.256,547,1331,311,248
10-09-2018195.50199.00195.50199.00 2.50 1.272,412,869476,774
07-09-2018196.50197.00195.50196.50 -1.50 -0.762,471,187485,592
06-09-2018198.50199.50195.00198.00 -0.50 -0.256,009,2021,182,636
05-09-2018200.00201.00197.50198.50 -2.50 -1.244,280,933852,082
04-09-2018201.00203.00200.00201.00 0.00 0.002,412,336486,238
03-09-2018201.00203.00201.00201.00 -1.00 -0.501,003,277202,270
31-08-2018200.00203.00200.00202.00 1.00 0.502,456,161495,277
30-08-2018203.00204.00200.00201.00 -2.00 -0.992,119,464427,357
29-08-2018203.00204.00201.00203.00 1.00 0.503,030,160614,612
28-08-2018202.00202.00200.00202.00 2.00 1.002,753,142555,142
27-08-2018199.50202.00199.00200.00 1.00 0.503,442,077690,038
24-08-2018198.50199.50198.00199.00 -0.50 -0.252,450,828487,384
23-08-2018199.00199.50198.00199.50 1.50 0.763,330,361662,115
22-08-2018198.50201.00197.00198.00 0.00 0.007,410,2321,471,650
21-08-2018200.00201.00197.00198.00 -2.00 -1.005,089,7241,009,478
20-08-2018197.50201.00197.50200.00 3.00 1.528,026,1701,599,492
17-08-2018196.00197.00195.00197.00 2.50 1.294,067,237796,792
16-08-2018193.00195.00193.00194.50 1.00 0.524,923,816955,457
15-08-2018196.00196.50193.50193.50 -6.50 -3.256,891,7331,342,691
14-08-2018201.00201.00198.00200.00 -2.00 -0.998,170,2081,629,761
10-08-2018204.00204.00201.00202.00 -2.00 -0.982,303,954466,502
09-08-2018204.00205.00203.00204.00 0.00 0.002,775,930566,795
08-08-2018199.50204.00199.50204.00 4.50 2.264,277,148865,182
07-08-2018199.50201.00198.50199.50 0.00 0.002,841,215567,518
06-08-2018199.50202.00199.00199.50 1.00 0.502,827,451566,043
03-08-2018199.00200.00198.50198.50 -3.50 -1.736,390,9421,272,865
02-08-2018204.00204.00199.50202.00 -2.00 -0.983,440,907693,194
01-08-2018204.00206.00202.00204.00 2.00 0.995,659,9281,155,528
31-07-2018201.00203.00200.00202.00 2.50 1.256,378,0991,286,397
26-07-2018198.00201.00198.00199.50 2.00 1.015,083,3521,012,628
25-07-2018197.50199.00197.00197.50 0.00 0.003,688,123730,172
24-07-2018199.00199.50196.50197.50 0.00 0.004,111,672812,989
23-07-2018197.50198.50196.50197.50 -0.50 -0.251,604,149316,854
20-07-2018196.50199.50196.50198.00 1.50 0.764,845,925960,514
19-07-2018197.50198.00195.50196.50 -0.50 -0.252,609,858515,272
18-07-2018196.50197.00195.00197.00 0.50 0.251,963,591385,256
17-07-2018197.00198.50196.00196.50 -1.00 -0.512,375,476468,001
16-07-2018195.00197.50194.50197.50 0.50 0.252,472,525484,859
13-07-2018198.00198.50196.00197.00 0.00 0.001,880,277370,490
12-07-2018197.50198.00196.00197.00 0.00 0.001,572,348309,976
11-07-2018194.00199.50194.00197.00 0.00 0.005,060,208999,119
10-07-2018197.50198.00194.50197.00 -0.50 -0.253,171,871623,009
09-07-2018197.00198.50196.00197.50 1.00 0.515,125,5471,012,294
06-07-2018194.00196.50192.50196.50 3.50 1.816,075,1231,185,074
05-07-2018193.50194.00191.50193.00 -0.50 -0.263,059,063589,780
04-07-2018191.00193.50190.50193.50 2.00 1.045,010,944963,493
03-07-2018191.00191.50188.50191.50 0.00 0.004,284,935814,806
02-07-2018186.00191.50185.00191.50 6.50 3.515,743,4521,084,937
29-06-2018186.00188.00184.50185.00 -0.50 -0.275,445,2651,012,961
28-06-2018187.50189.00185.50185.50 -1.50 -0.804,887,065916,158
27-06-2018187.00189.00186.00187.00 1.00 0.543,528,025660,832
26-06-2018187.50188.00185.00186.00 -1.50 -0.803,227,079601,765
25-06-2018187.50188.50186.00187.50 0.00 0.002,862,303536,595
22-06-2018187.50188.50186.00187.50 1.50 0.812,896,338542,914
21-06-2018191.50192.00184.50186.00 -5.50 -2.879,144,1551,714,048
20-06-2018189.50192.00188.50191.50 2.50 1.326,217,3491,181,664
19-06-2018190.50192.50189.00189.00 -4.00 -2.078,213,1681,564,963
18-06-2018190.00194.50190.00193.00 2.50 1.318,709,4161,681,452
15-06-2018190.50194.50190.00190.50 1.50 0.7915,716,8613,017,283
14-06-2018188.50189.00186.50189.00 -0.50 -0.267,211,7151,353,013
13-06-2018190.00191.00188.50189.50 -1.50 -0.796,738,1071,277,847
12-06-2018191.50192.50190.50191.00 0.00 0.004,732,847907,055
11-06-2018192.50193.00191.00191.00 -2.00 -1.044,663,216895,296
08-06-2018193.00195.50192.50193.00 0.50 0.263,642,197705,356
07-06-2018196.00196.50192.50192.50 -3.00 -1.533,037,423590,731
06-06-2018193.00196.00193.00195.50 2.00 1.035,832,8921,139,058
05-06-2018194.50194.50190.00193.50 -1.00 -0.514,989,985957,909
04-06-2018189.00195.00189.00194.50 4.00 2.103,901,648753,333
01-06-2018190.50191.00188.50190.50 0.00 0.004,833,185917,595
31-05-2018191.00192.50189.00190.50 -1.00 -0.527,581,0551,443,817
30-05-2018192.00193.50189.00191.50 -2.00 -1.035,515,5491,052,005
28-05-2018194.50195.00193.00193.50 -1.00 -0.511,404,155272,235
25-05-2018194.00194.50193.00194.50 1.00 0.523,068,964595,336
24-05-2018193.50194.50192.00193.50 -1.50 -0.772,706,334523,451
23-05-2018194.50195.50193.00195.00 0.50 0.262,744,883534,011
22-05-2018193.00195.00193.00194.50 1.50 0.785,523,4231,072,433
21-05-2018193.50194.00191.00193.00 1.00 0.524,067,771784,874
18-05-2018188.50192.50185.50192.00 3.50 1.8611,764,7432,227,579
17-05-2018192.00192.00187.00188.50 -3.00 -1.5712,402,0292,345,960
16-05-2018194.50195.00190.50191.50 -4.50 -2.308,918,7391,720,108
15-05-2018197.50198.00194.00196.00 -2.50 -1.267,067,2771,382,177
14-05-2018197.50199.50196.00198.50 1.50 0.766,064,7061,201,868
11-05-2018195.00197.50193.50197.00 3.00 1.557,654,7101,500,204
10-05-2018193.50197.50193.50194.00 -1.00 -0.519,455,3141,845,689
09-05-2018201.00201.00195.00195.00 -9.00 -4.4114,801,6242,917,768
08-05-2018209.00209.00203.00204.00 -5.00 -2.394,779,408983,255
07-05-2018207.00209.00206.00209.00 3.00 1.462,481,626515,852
04-05-2018207.00208.00206.00206.00 -1.00 -0.482,441,414505,695
03-05-2018207.00209.00206.00207.00 -2.00 -0.966,841,8011,420,379
02-05-2018207.00209.00206.00209.00 1.00 0.484,283,290890,894
30-04-2018209.00209.00207.00208.00 -1.00 -0.482,166,747450,749
27-04-2018207.00209.00205.00209.00 3.00 1.465,240,9251,088,875
26-04-2018207.00208.00204.00206.00 -1.00 -0.482,583,929531,962
25-04-2018207.00209.00206.00207.00 -1.00 -0.483,524,968730,122
24-04-2018206.00209.00206.00208.00 4.00 1.969,389,9351,950,956
23-04-2018206.00206.00204.00204.00 -3.00 -1.457,269,5431,491,531
20-04-2018202.00207.00202.00207.00 4.00 1.977,638,9941,562,347
19-04-2018201.00203.00199.00203.00 0.00 0.005,226,0961,049,456
18-04-2018204.00205.00201.00203.00 -1.00 -0.493,210,693651,420
17-04-2018202.00205.00201.00204.00 3.00 1.495,579,6751,134,091
11-04-2018199.00201.00197.50200.00 0.50 0.252,590,594516,042
10-04-2018201.00202.00199.50199.50 -1.50 -0.752,482,784497,010
09-04-2018197.00201.00197.00201.00 4.00 2.035,719,8671,141,524
05-04-2018200.00200.00196.00197.00 -5.00 -2.4811,502,0142,273,936
04-04-2018208.00211.00202.00202.00 -5.00 -2.4210,335,7832,126,906
03-04-2018208.00213.00206.00207.00 -2.00 -0.967,550,7951,578,160
02-04-2018208.00209.00207.00209.00 1.00 0.483,749,745781,092
30-03-2018208.00209.00206.00208.00 2.00 0.974,148,944861,520
29-03-2018207.00209.00206.00206.00 -2.00 -0.965,622,4881,166,401
28-03-2018206.00209.00205.00208.00 2.00 0.973,843,808797,698
27-03-2018213.00213.00206.00206.00 -6.00 -2.8311,001,5692,294,518
26-03-2018209.00213.00209.00212.00 3.00 1.443,239,307682,998
23-03-2018204.00209.00204.00209.00 0.00 0.003,504,571726,093
22-03-2018212.00213.00208.00209.00 -1.00 -0.483,840,657806,800
21-03-2018212.00215.00209.00210.00 0.00 0.008,369,2421,772,181
20-03-2018209.00210.00207.00210.00 0.00 0.004,094,034855,397
19-03-2018213.00213.00208.00210.00 -2.00 -0.946,161,0971,294,196
16-03-2018208.00215.00207.00212.00 5.00 2.4214,275,8203,020,477
15-03-2018206.00209.00203.00207.00 0.00 0.007,951,7111,639,331
14-03-2018207.00208.00206.00207.00 0.00 0.005,443,1111,126,954
13-03-2018207.00210.00207.00207.00 -1.00 -0.488,420,6831,752,350
12-03-2018206.00208.00205.00208.00 4.00 1.967,326,1521,515,701
09-03-2018203.00206.00202.00204.00 3.00 1.4910,752,9702,189,940
08-03-2018197.50202.00197.50201.00 3.50 1.778,078,7061,614,157
07-03-2018200.00201.00197.50197.50 -2.50 -1.257,688,4381,526,648
06-03-2018196.50203.00196.50200.00 3.50 1.7814,485,3682,905,109
05-03-2018197.00198.00194.00196.50 -0.50 -0.256,527,2201,279,220
02-03-2018197.50199.50196.00197.00 -1.00 -0.515,795,5041,142,106
28-02-2018196.00199.50196.00198.00 2.00 1.027,633,8341,512,560
27-02-2018197.00200.00195.00196.00 0.00 0.0014,428,1002,854,113
26-02-2018195.00196.00194.50196.00 1.50 0.774,477,851875,182
23-02-2018193.00195.00192.50194.50 2.00 1.042,636,262511,534
22-02-2018193.00194.50192.00192.50 0.00 0.003,617,338697,670
21-02-2018194.00194.50192.50192.50 -1.00 -0.523,120,931603,115
20-02-2018194.00194.50193.50193.50 -0.50 -0.261,814,619351,572
19-02-2018195.00195.50193.50194.00 -1.00 -0.512,918,204566,092
16-02-2018196.50197.00195.00195.00 -1.00 -0.511,882,117368,079

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