ADVANC 205 ( -5.00 -2.38% )

บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 26 พฤศจิกายน 2564

ราคาหุ้น ADVANC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-11-2021209.00210.00205.00205.00 -5.00 -2.388,127,6291,680,503
25-11-2021214.00215.00209.00210.00 -4.00 -1.876,646,3121,402,816
24-11-2021216.00219.00212.00214.00 -1.00 -0.4716,555,4183,573,531
23-11-2021209.00215.00207.00215.00 6.00 2.8716,617,7103,521,913
22-11-2021205.00212.00201.00209.00 13.00 6.6335,145,2607,247,583
19-11-2021197.50198.50195.50196.00 -1.50 -0.767,155,5301,407,121
18-11-2021196.00197.50196.00197.50 0.50 0.256,248,7101,230,887
17-11-2021195.00197.00194.00197.00 1.50 0.775,181,4001,013,424
16-11-2021193.50195.50193.50195.50 1.50 0.774,342,016845,876
15-11-2021192.50195.00192.50194.00 1.00 0.523,156,455612,326
12-11-2021193.50194.50192.50193.00 -0.50 -0.263,458,246668,378
11-11-2021194.00194.50193.00193.50 -0.50 -0.262,566,309497,255
10-11-2021193.00194.50192.00194.00 0.00 0.003,522,131681,078
09-11-2021193.50195.00193.50194.00 1.00 0.525,804,3271,126,469
08-11-2021192.50193.00191.50193.00 1.00 0.525,337,3201,026,756
05-11-2021191.50192.50190.00192.00 1.00 0.523,504,624670,998
04-11-2021190.00192.00189.50191.00 1.50 0.795,282,0001,007,393
03-11-2021192.50192.50189.00189.50 -2.50 -1.305,001,098952,019
03-11-2021192.50192.50189.00189.50 -2.50 -1.305,001,098952,019
02-11-2021189.50192.00189.00192.00 3.50 1.865,591,3961,066,892
02-11-2021189.50192.00189.00192.00 3.50 1.865,591,3961,066,892
01-11-2021189.50191.50188.50188.50 -0.50 -0.264,468,001846,399
29-10-2021190.00190.50189.00189.00 -0.50 -0.263,489,383660,912
28-10-2021188.00191.00187.50189.50 1.50 0.804,869,489923,711
27-10-2021189.00189.50188.00188.00 -1.00 -0.533,823,272721,707
26-10-2021188.50189.50187.50189.00 0.50 0.275,515,4621,039,905
25-10-2021188.50189.50187.50188.50 0.50 0.274,427,497834,286
21-10-2021189.00189.00187.50188.00 0.00 0.002,583,467486,331
20-10-2021187.00189.50187.00188.00 1.00 0.535,595,9341,052,488
19-10-2021190.00190.50187.00187.00 -3.00 -1.589,321,9131,751,900
18-10-2021190.50191.00189.00190.00 -0.50 -0.266,085,7471,155,296
15-10-2021191.50193.00190.50190.50 -1.00 -0.524,158,563795,713
14-10-2021193.50194.00191.50191.50 -1.50 -0.784,662,849897,198
13-10-2021193.00194.00191.50193.00 0.00 0.005,028,820968,802
12-10-2021193.00194.00191.50193.00 0.00 0.005,028,820968,802
11-10-2021193.50194.00192.00193.00 -0.50 -0.264,581,190883,413
08-10-2021196.50196.50193.00193.50 -2.50 -1.287,542,4121,463,507
07-10-2021197.00198.00195.50196.00 0.50 0.264,074,596800,921
06-10-2021196.50198.00194.50195.50 -0.50 -0.267,199,6741,411,991
05-10-2021194.00197.00193.50196.00 1.50 0.773,978,019777,818
04-10-2021194.50195.50193.50194.50 -1.00 -0.514,106,771799,206
01-10-2021195.00197.00193.50195.50 -0.50 -0.266,233,2711,218,513
30-09-2021195.00197.00194.00196.00 1.50 0.777,142,3731,395,413
29-09-2021192.00196.00192.00194.50 -1.00 -0.516,050,5561,175,970
28-09-2021195.00196.00193.50195.50 0.00 0.003,822,791744,884
27-09-2021197.50197.50194.50195.50 -1.00 -0.515,832,6051,141,003
23-09-2021198.50199.50194.00196.50 0.00 0.0012,579,4182,469,287
22-09-2021196.50198.50195.00196.50 3.50 1.8114,201,0642,792,514
21-09-2021189.50193.00189.00193.00 4.00 2.127,408,6341,416,277
20-09-2021192.00192.50188.50189.00 -5.00 -2.587,536,1341,433,613
17-09-2021193.00194.00191.50194.00 0.50 0.264,842,161934,648
16-09-2021193.00194.00191.50193.50 1.00 0.524,478,574863,547
15-09-2021189.00193.00189.00192.50 2.50 1.326,288,9871,203,240
14-09-2021193.00193.50189.50190.00 -3.50 -1.817,612,6711,454,329
13-09-2021190.00193.50190.00193.50 3.50 1.848,599,4181,650,275
10-09-2021191.00192.00187.00190.00 -1.00 -0.5221,828,4614,132,950
09-09-2021195.00197.00190.50191.00 -3.00 -1.5520,910,6184,047,291
08-09-2021197.00201.00192.00194.00 -3.50 -1.7723,189,7624,540,649
07-09-2021193.00198.00192.50197.50 6.00 3.1320,590,7414,033,474
06-09-2021190.50192.00189.00191.50 1.50 0.797,260,5641,384,427
03-09-2021189.00190.00188.00190.00 1.50 0.806,706,2011,270,107
02-09-2021187.00190.50186.50188.50 2.50 1.3416,102,1693,044,953
01-09-2021188.50189.50186.00186.00 -2.00 -1.069,289,2191,737,679
31-08-2021183.50189.50183.50188.00 4.00 2.1717,961,7733,362,562
30-08-2021185.50186.50183.50184.00 -0.50 -0.278,234,7011,522,998
27-08-2021183.50185.50183.00184.50 0.50 0.279,686,5861,786,117
26-08-2021183.50185.00182.00184.00 0.50 0.279,908,9091,818,121
25-08-2021181.00184.00180.50183.50 2.50 1.387,125,2081,302,585
24-08-2021181.50183.00180.50181.00 0.00 0.005,458,961991,149
23-08-2021183.50184.00180.00181.00 -2.50 -1.3610,300,1901,870,764
20-08-2021182.50184.50182.00183.50 1.00 0.559,841,9201,803,241
19-08-2021181.50184.50181.00182.50 0.00 0.003,909,418714,658
18-08-2021183.50184.00182.00182.50 -1.00 -0.544,287,625783,440
17-08-2021181.50184.00180.00183.50 2.50 1.386,883,5471,252,834
16-08-2021181.00181.00178.50181.00 -3.50 -1.906,058,1951,089,324
13-08-2021185.50186.00182.50184.50 -1.00 -0.547,593,9081,400,801
11-08-2021182.50186.50182.00185.50 3.50 1.9222,433,8494,141,907
10-08-2021177.50183.00177.50182.00 4.50 2.5414,391,0952,600,679
09-08-2021176.50178.00175.50177.50 1.50 0.854,461,161789,255
06-08-2021176.00176.50174.00176.00 0.50 0.284,347,842762,398
05-08-2021179.00179.00175.00175.50 -3.50 -1.967,707,6671,359,574
04-08-2021177.50179.00176.00179.00 2.00 1.136,991,3231,240,403
03-08-2021180.00180.00174.50177.00 -3.50 -1.9414,076,3732,486,615
02-08-2021179.50180.50178.50180.50 1.00 0.566,494,7871,167,167
30-07-2021178.00180.00177.00179.50 1.00 0.5610,077,3281,800,999
29-07-2021176.50179.00175.50178.50 2.50 1.4211,870,0602,110,344
27-07-2021177.00177.00174.00176.00 -0.50 -0.286,249,7971,094,003
23-07-2021176.00177.00175.50176.50 0.00 0.004,259,070750,463
22-07-2021176.50177.00175.00176.50 -0.50 -0.285,870,1731,033,999
21-07-2021175.00177.00174.00177.00 2.50 1.4310,857,5261,908,597
20-07-2021171.50174.50171.00174.50 3.00 1.7512,196,1202,118,490
20-07-2021171.50174.50171.00174.50 3.00 1.7512,196,1202,118,490
19-07-2021169.50172.00169.50171.50 1.00 0.593,981,119680,414
16-07-2021171.50171.50170.00170.50 0.00 0.003,942,567672,514
15-07-2021171.00172.00170.00170.50 0.00 0.004,087,341699,234
14-07-2021171.00171.00170.00170.50 0.00 0.004,347,666741,557
13-07-2021171.00171.50170.50170.50 0.50 0.292,214,289378,283
12-07-2021170.50171.00169.00170.00 0.50 0.292,125,876361,368
09-07-2021169.00170.50169.00169.50 0.50 0.304,330,538735,108
08-07-2021169.00170.50169.00169.00 -1.50 -0.884,508,923763,986
07-07-2021170.50172.00170.00170.50 -1.00 -0.584,564,805778,761
06-07-2021171.50172.00170.50171.50 0.50 0.293,339,683571,302
05-07-2021171.50171.50170.50171.00 -0.50 -0.292,445,987418,363
02-07-2021172.50173.00171.50171.50 -1.00 -0.583,964,135682,548
01-07-2021171.00172.50170.50172.50 1.50 0.883,270,742561,927
30-06-2021171.00172.00171.00171.00 0.50 0.294,340,013743,684
29-06-2021170.00171.50169.00170.50 0.50 0.295,325,987906,792
28-06-2021170.50171.50170.00170.00 -1.50 -0.873,648,881622,234
25-06-2021172.00172.00170.50171.50 0.00 0.002,565,006439,291
24-06-2021170.50171.50170.00171.50 1.00 0.594,066,553694,463
23-06-2021171.50172.00170.50170.50 -1.00 -0.583,737,835639,738
22-06-2021172.50173.50171.00171.50 -0.50 -0.294,136,004710,160
21-06-2021172.00172.50171.00172.00 -1.50 -0.863,990,973685,500
18-06-2021172.50173.50172.00173.50 1.00 0.585,735,798992,557
17-06-2021173.50173.50172.50172.50 -1.00 -0.583,128,069541,110
16-06-2021173.50174.00173.00173.50 0.00 0.002,772,669481,030
15-06-2021174.50175.50173.50173.50 -1.00 -0.574,871,890849,570
14-06-2021175.00176.00174.00174.50 0.00 0.004,737,177828,539
11-06-2021174.00174.50173.50174.50 1.00 0.583,083,403536,260
10-06-2021175.00175.50173.50173.50 0.00 0.005,819,3511,013,949
09-06-2021173.00175.00173.00173.50 1.00 0.5812,000,8722,087,015
08-06-2021170.50173.00170.00172.50 3.00 1.7711,674,2262,007,289
07-06-2021170.50171.00169.50169.50 0.00 0.004,418,396752,181
04-06-2021171.00171.50169.50169.50 -1.50 -0.885,152,518878,579
02-06-2021170.00172.50169.50171.00 1.50 0.8811,354,0661,947,171
01-06-2021168.50170.00168.00169.50 1.00 0.595,141,687871,218
31-05-2021169.50169.50168.00168.50 -0.50 -0.304,286,047722,888
28-05-2021169.50170.50169.00169.00 1.00 0.604,386,457743,478
27-05-2021168.50169.50168.00168.00 -0.50 -0.309,877,8671,663,415
25-05-2021170.00170.50168.50168.50 -1.00 -0.595,316,360899,687
24-05-2021170.00170.50169.00169.50 -0.50 -0.293,531,527599,443
21-05-2021170.00170.50169.00170.00 0.00 0.003,081,873522,923
20-05-2021170.00171.00168.50170.00 0.50 0.294,826,657820,285
19-05-2021170.00170.50169.50169.50 -1.50 -0.882,913,899495,124
18-05-2021169.00171.00169.00171.00 2.50 1.484,024,223684,944
17-05-2021169.00169.50168.00168.50 -1.00 -0.594,880,341822,811
14-05-2021169.00169.50168.00169.50 0.50 0.302,621,001442,841
13-05-2021168.50169.00167.00169.00 -0.50 -0.298,180,1061,375,841
12-05-2021170.50170.50169.00169.50 -1.50 -0.882,394,832406,027
11-05-2021169.00171.00169.00171.00 1.00 0.593,781,057642,149
10-05-2021170.50171.00169.50170.00 0.00 0.003,193,537543,313
07-05-2021170.00171.50169.50170.00 1.00 0.593,424,174582,913
06-05-2021169.00170.50169.00169.00 0.00 0.006,172,7381,047,368
05-05-2021171.00172.50169.00169.00 -2.00 -1.1711,754,9432,002,802
30-04-2021173.50173.50170.50171.00 -1.00 -0.584,935,537846,286
29-04-2021172.50173.00171.00172.00 0.50 0.295,324,112916,311
28-04-2021173.50174.00171.00171.50 -1.50 -0.877,432,0081,279,681
27-04-2021173.50174.50172.50173.00 0.50 0.294,233,871733,231
26-04-2021174.00174.50172.50172.50 -1.50 -0.866,197,9791,073,228
23-04-2021174.50175.50173.00174.00 -1.50 -0.858,864,0851,543,254
22-04-2021178.50178.50174.50175.50 -3.50 -1.9614,256,1432,514,698
21-04-2021174.50179.00174.00179.00 4.00 2.2919,184,4123,406,611
20-04-2021170.50176.50170.00175.00 5.50 3.2422,880,0543,984,722
19-04-2021167.00169.50166.00169.50 1.50 0.8911,100,5921,861,549
16-04-2021169.00170.00167.00168.00 1.00 0.605,629,610946,549
12-04-2021169.00170.00167.00167.00 -2.50 -1.476,218,6181,045,148
09-04-2021170.00171.00169.50169.50 -0.50 -0.293,118,783530,459
08-04-2021170.00171.00169.50170.00 0.00 0.003,342,191568,331
07-04-2021171.50171.50169.50170.00 -2.00 -1.167,346,7571,251,273
06-04-2021173.50174.00172.00172.00 -2.00 -1.153,097,805534,962
05-04-2021173.50174.00172.00172.00 -2.00 -1.153,097,805534,962
02-04-2021173.50174.50173.00174.00 0.50 0.294,417,478767,255
01-04-2021173.50174.00173.50173.50 0.00 0.001,838,669319,149
31-03-2021173.50175.00172.50173.50 0.50 0.297,135,3911,240,553
30-03-2021173.50174.00173.00173.00 0.00 0.003,982,053690,200
29-03-2021174.00174.50173.00173.00 -0.50 -0.295,056,458878,150
26-03-2021175.00175.00172.50173.50 0.00 0.006,520,9461,132,842
25-03-2021170.50175.50170.00173.50 2.50 1.4615,353,9062,662,764
24-03-2021171.00171.00169.00171.00 1.00 0.594,668,457793,149
23-03-2021171.00171.50170.00170.00 -0.50 -0.294,356,192743,004
22-03-2021171.50172.00170.50170.50 -2.00 -1.164,792,799820,033
19-03-2021171.00172.50170.00172.50 1.00 0.587,077,8261,213,847
19-03-2021171.00172.50170.00172.50 1.00 0.587,077,8261,213,847
18-03-2021172.50172.50171.00171.50 0.50 0.294,662,622799,832
17-03-2021172.00173.00171.00171.00 -1.00 -0.586,247,8741,072,904
16-03-2021172.00172.50171.50172.00 0.50 0.296,193,7981,066,286
15-03-2021171.50172.00170.50171.50 1.00 0.594,094,322701,316
12-03-2021172.00172.50170.50170.50 -0.50 -0.293,799,268650,575
11-03-2021173.50174.00171.00171.00 -1.50 -0.879,113,3221,571,385
10-03-2021169.00173.00169.00172.50 4.00 2.3713,710,6552,355,062
09-03-2021165.50168.50165.50168.50 3.00 1.815,032,036842,254

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