ADVANC 204 ( 7.00 3.55% )

บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 27 กุมภาพันธ์ 2563

ราคาหุ้น “ ADVANC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-02-2020199.00205.00197.50204.00 7.00 3.558,732,2891,762,140
26-02-2020206.00207.00197.00197.00 -10.00 -4.8312,849,3572,583,932
25-02-2020207.00210.00204.00207.00 1.00 0.499,126,8721,889,272
24-02-2020207.00211.00206.00206.00 -5.00 -2.378,292,5001,726,202
21-02-2020204.00211.00204.00211.00 5.00 2.436,609,6411,379,429
20-02-2020211.00211.00204.00206.00 -4.00 -1.908,472,4081,750,850
19-02-2020210.00211.00208.00210.00 -3.00 -1.4111,858,0612,487,285
18-02-2020213.00215.00212.00213.00 -1.00 -0.479,830,9552,098,969
17-02-2020210.00215.00208.00214.00 10.00 4.9015,159,5853,201,254
14-02-2020199.50204.00199.00204.00 6.00 3.038,613,6901,740,916
13-02-2020200.00201.00197.50198.00 -2.00 -1.005,218,7991,038,137
12-02-2020200.00201.00197.50200.00 3.50 1.7810,341,8512,064,864
11-02-2020201.00202.00195.50196.50 -3.00 -1.5010,068,5221,988,273
07-02-2020205.00205.00197.00199.50 -4.50 -2.2120,799,2094,155,482
06-02-2020209.00210.00203.00204.00 -6.00 -2.867,939,7171,630,215
05-02-2020209.00210.00206.00210.00 2.00 0.966,770,4441,414,210
04-02-2020207.00208.00205.00208.00 3.00 1.466,534,1501,351,331
03-02-2020205.00208.00204.00205.00 1.00 0.494,908,5671,010,413
31-01-2020204.00207.00204.00204.00 1.00 0.498,815,6561,807,639
30-01-2020204.00208.00201.00203.00 -11.00 -5.1421,035,3704,291,737
29-01-2020217.00218.00211.00214.00 -2.00 -0.938,108,9181,729,524
28-01-2020217.00218.00214.00216.00 0.00 0.004,915,8391,063,173
27-01-2020221.00223.00216.00216.00 -7.00 -3.146,309,7371,379,767
24-01-2020219.00223.00218.00223.00 5.00 2.294,794,3801,061,087
23-01-2020218.00219.00216.00218.00 -1.00 -0.464,145,256900,564
22-01-2020219.00220.00215.00219.00 0.00 0.006,313,5531,374,958
21-01-2020219.00220.00217.00219.00 2.00 0.924,146,338906,151
20-01-2020217.00218.00214.00217.00 0.00 0.003,719,139802,901
17-01-2020215.00219.00214.00217.00 4.00 1.889,184,2881,993,044
16-01-2020213.00214.00211.00213.00 0.00 0.004,053,713862,441
15-01-2020212.00214.00210.00213.00 0.00 0.005,294,5971,121,598
14-01-2020214.00216.00212.00213.00 0.00 0.005,865,3911,254,096
13-01-2020215.00215.00209.00213.00 -1.00 -0.478,902,3771,885,705
10-01-2020219.00220.00211.00214.00 -4.00 -1.8310,180,1702,181,926
09-01-2020222.00223.00217.00218.00 -2.00 -0.918,962,6511,967,455
08-01-2020221.00223.00219.00220.00 -3.00 -1.356,769,1191,493,926
07-01-2020218.00224.00217.00223.00 6.00 2.767,248,3501,604,716
06-01-2020216.00220.00216.00217.00 1.00 0.465,148,2271,121,931
03-01-2020216.00217.00215.00216.00 -2.00 -0.924,427,554956,048
02-01-2020214.00219.00212.00218.00 5.00 2.355,922,3021,282,238
30-12-2019215.00216.00213.00213.00 -1.00 -0.472,671,391571,577
27-12-2019216.00216.00213.00214.00 -1.00 -0.473,996,999856,595
26-12-2019216.00216.00214.00215.00 0.00 0.001,685,480361,643
25-12-2019213.00216.00212.00215.00 0.00 0.002,424,030519,304
24-12-2019220.00221.00214.00215.00 -5.00 -2.276,926,8451,506,163
23-12-2019218.00221.00217.00220.00 4.00 1.857,168,0191,573,006
20-12-2019221.00221.00215.00216.00 -4.00 -1.827,796,4301,693,818
19-12-2019216.00220.00215.00220.00 2.00 0.928,110,9541,768,385
18-12-2019212.00218.00211.00218.00 8.00 3.8110,661,9962,298,849
17-12-2019208.00211.00208.00210.00 2.00 0.966,431,7871,345,714
16-12-2019209.00212.00208.00208.00 -1.00 -0.485,097,3731,067,834
13-12-2019213.00214.00207.00209.00 -4.00 -1.888,964,6631,875,565
12-12-2019214.00215.00211.00213.00 1.00 0.475,718,8461,215,830
11-12-2019216.00216.00210.00212.00 -2.00 -0.939,648,5222,052,042
10-12-2019212.00215.00210.00214.00 2.00 0.944,686,649999,036
09-12-2019212.00215.00210.00214.00 2.00 0.944,686,649999,036
06-12-2019217.00217.00211.00212.00 -2.00 -0.935,963,9061,270,818
05-12-2019212.00215.00209.00214.00 3.00 1.427,874,9351,679,341
04-12-2019212.00215.00209.00214.00 3.00 1.427,874,9351,679,341
03-12-2019204.00212.00202.00211.00 4.00 1.9311,709,7322,432,704
02-12-2019212.00212.00205.00207.00 -5.00 -2.3616,606,1543,440,590
29-11-2019218.00218.00210.00212.00 -7.00 -3.2012,959,7002,761,364
28-11-2019220.00221.00217.00219.00 0.00 0.006,957,3081,523,589
27-11-2019222.00223.00217.00219.00 -2.00 -0.909,714,8152,133,267
26-11-2019227.00227.00221.00221.00 -3.00 -1.349,988,5052,227,360
25-11-2019222.00225.00221.00224.00 4.00 1.824,448,028992,893
22-11-2019220.00222.00217.00220.00 0.00 0.009,305,5192,040,363
21-11-2019226.00227.00217.00220.00 -7.00 -3.0813,169,2282,917,244
20-11-2019225.00229.00224.00227.00 0.00 0.008,322,1761,890,078
19-11-2019230.00232.00226.00227.00 -3.00 -1.3010,423,6002,375,236
18-11-2019231.00232.00230.00230.00 -1.00 -0.433,547,294818,442
15-11-2019232.00232.00229.00231.00 -1.00 -0.434,866,9881,122,593
14-11-2019235.00235.00231.00232.00 -1.00 -0.435,900,6621,373,037
13-11-2019233.00235.00230.00233.00 0.00 0.005,052,5671,175,613
12-11-2019230.00236.00229.00233.00 5.00 2.198,850,0332,060,879
11-11-2019229.00230.00228.00228.00 -2.00 -0.873,696,040845,624
08-11-2019232.00232.00229.00230.00 -2.00 -0.864,376,8911,007,472
07-11-2019230.00234.00229.00232.00 3.00 1.317,769,8651,803,386
06-11-2019232.00232.00226.00229.00 -3.00 -1.297,829,2181,790,445
05-11-2019233.00234.00230.00232.00 1.00 0.435,312,0321,234,197
04-11-2019227.00232.00225.00231.00 6.00 2.676,466,3281,479,933
01-11-2019230.00231.00224.00225.00 -4.00 -1.7510,050,4522,277,174
31-10-2019239.00240.00227.00229.00 -9.00 -3.7811,929,2192,763,094
30-10-2019239.00239.00234.00238.00 0.00 0.005,116,2871,211,406
29-10-2019232.00238.00232.00238.00 6.00 2.598,084,8281,908,885
28-10-2019232.00235.00232.00232.00 0.00 0.003,980,477928,039
25-10-2019233.00234.00230.00232.00 -1.00 -0.436,385,6341,480,581
24-10-2019233.00235.00231.00233.00 2.00 0.875,183,4331,206,856
23-10-2019232.00233.00229.00231.00 -2.00 -0.863,603,174832,985
22-10-2019232.00233.00229.00231.00 -2.00 -0.863,603,174832,985
21-10-2019231.00233.00229.00233.00 2.00 0.873,109,594719,477
18-10-2019230.00232.00229.00231.00 1.00 0.434,340,9961,002,913
17-10-2019238.00238.00228.00230.00 -6.00 -2.5410,451,2622,423,409
16-10-2019235.00237.00232.00236.00 2.00 0.855,109,9071,201,623
15-10-2019230.00235.00229.00234.00 5.00 2.185,557,0681,295,389
11-10-2019228.00230.00226.00229.00 3.00 1.334,059,398925,473
10-10-2019229.00229.00225.00226.00 -2.00 -0.882,863,962648,916
09-10-2019225.00228.00224.00228.00 2.00 0.883,585,217812,646
08-10-2019224.00226.00223.00226.00 4.00 1.803,651,018821,294
07-10-2019227.00228.00221.00222.00 -2.00 -0.895,691,3771,274,316
04-10-2019222.00225.00220.00224.00 3.00 1.367,845,5921,754,320
03-10-2019221.00222.00219.00221.00 1.00 0.453,320,263732,311
02-10-2019217.00221.00217.00220.00 1.00 0.466,180,0801,357,312
01-10-2019222.00224.00218.00219.00 -1.00 -0.457,315,1451,615,291
30-09-2019222.00222.00219.00220.00 -1.00 -0.453,537,730779,291
27-09-2019221.00222.00217.00221.00 1.00 0.456,610,4651,453,923
26-09-2019219.00221.00218.00220.00 5.00 2.3312,088,4692,658,012
25-09-2019219.00219.00215.00215.00 -3.00 -1.385,995,0361,298,868
24-09-2019212.00218.00212.00218.00 7.00 3.3210,149,6922,191,924
23-09-2019221.00221.00211.00211.00 -11.00 -4.9513,881,3052,991,962
20-09-2019224.00226.00222.00222.00 -2.00 -0.897,571,3201,688,157
19-09-2019230.00233.00223.00224.00 -5.00 -2.1810,997,8752,505,972
18-09-2019227.00229.00226.00229.00 4.00 1.789,323,9092,123,744
17-09-2019223.00228.00222.00225.00 2.00 0.9013,220,5542,980,318
16-09-2019222.00224.00221.00223.00 0.00 0.007,205,5931,604,300
13-09-2019222.00226.00222.00223.00 2.00 0.907,316,6951,635,678
12-09-2019229.00229.00220.00221.00 -8.00 -3.4912,395,6172,776,441
11-09-2019228.00230.00224.00229.00 1.00 0.449,794,2642,221,805
10-09-2019235.00236.00227.00228.00 -7.00 -2.987,842,0411,803,090
09-09-2019236.00238.00234.00235.00 0.00 0.003,426,329806,261
06-09-2019238.00238.00235.00235.00 -2.00 -0.844,319,3221,020,679
05-09-2019237.00238.00234.00237.00 3.00 1.286,655,0501,575,608
04-09-2019233.00236.00232.00234.00 4.00 1.747,332,5611,716,170
03-09-2019231.00235.00230.00230.00 2.00 0.886,992,0521,620,492
02-09-2019230.00232.00228.00228.00 -4.00 -1.722,905,683666,880
30-08-2019231.00232.00228.00232.00 1.00 0.434,895,6741,127,551
29-08-2019230.00231.00227.00231.00 1.00 0.434,097,328939,976
28-08-2019231.00232.00228.00230.00 1.00 0.444,055,314933,085
27-08-2019232.00232.00226.00229.00 -3.00 -1.299,500,8262,176,081
26-08-2019227.00232.00225.00232.00 0.00 0.006,345,8211,451,431
23-08-2019231.00233.00229.00232.00 2.00 0.875,863,2781,358,522
22-08-2019225.00230.00224.00230.00 2.00 0.888,627,2811,971,939
21-08-2019225.00229.00221.00228.00 4.00 1.798,632,7901,944,031
20-08-2019223.00224.00220.00224.00 6.00 2.756,955,3131,547,314
19-08-2019218.00220.00217.00218.00 0.00 0.005,322,7941,164,099
16-08-2019214.00219.00212.00218.00 2.00 0.938,535,2441,840,347
15-08-2019219.00219.00215.00216.00 -8.00 -3.5714,057,1033,048,984
14-08-2019225.00226.00220.00224.00 1.00 0.456,982,0321,554,208
13-08-2019220.00226.00220.00223.00 2.00 0.9010,460,0352,335,998
09-08-2019220.00222.00218.00221.00 2.00 0.918,540,1241,883,287
08-08-2019220.00222.00217.00219.00 -1.00 -0.457,414,2591,628,660
07-08-2019217.00220.00215.00220.00 5.00 2.3311,051,9702,409,579
06-08-2019205.00216.00205.00215.00 9.00 4.3711,722,1912,488,896
05-08-2019210.00211.00205.00206.00 -6.00 -2.836,836,7951,415,603
02-08-2019210.00212.00209.00212.00 0.00 0.006,596,4881,388,119
01-08-2019212.00214.00210.00212.00 -1.00 -0.474,900,7011,038,001
31-07-2019214.00216.00213.00213.00 -1.00 -0.473,792,384811,314
30-07-2019214.00216.00213.00214.00 1.00 0.473,417,337733,697
26-07-2019214.00215.00212.00213.00 -2.00 -0.933,072,580655,379
25-07-2019216.00216.00213.00215.00 -1.00 -0.462,381,691510,962
24-07-2019213.00216.00211.00216.00 3.00 1.414,140,468887,520
23-07-2019215.00217.00211.00213.00 -3.00 -1.396,053,0491,288,980
22-07-2019218.00220.00216.00216.00 -2.00 -0.928,593,2931,870,568
19-07-2019217.00218.00215.00218.00 3.00 1.403,773,032818,294
18-07-2019215.00217.00214.00215.00 -1.00 -0.464,312,409928,119
17-07-2019213.00218.00213.00216.00 1.00 0.474,958,5491,071,899
15-07-2019211.00217.00210.00215.00 3.00 1.423,805,118812,682
12-07-2019216.00217.00211.00212.00 -4.00 -1.856,591,5271,405,089
11-07-2019217.00218.00214.00216.00 -1.00 -0.464,528,449976,978
10-07-2019213.00217.00212.00217.00 5.00 2.367,440,1061,601,156
09-07-2019211.00213.00211.00212.00 0.00 0.004,564,417968,346
08-07-2019210.00214.00208.00212.00 1.00 0.476,420,1911,353,047
05-07-2019211.00212.00207.00211.00 -1.00 -0.477,218,3531,512,228
04-07-2019213.00215.00210.00212.00 -1.00 -0.475,611,1121,189,666
03-07-2019211.00214.00211.00213.00 1.00 0.474,495,065955,892
02-07-2019213.00214.00211.00212.00 -1.00 -0.475,424,4921,150,467
01-07-2019219.00220.00213.00213.00 -5.00 -2.299,047,9821,948,653
28-06-2019215.00218.00213.00218.00 4.00 1.8710,327,0282,230,954
27-06-2019208.00214.00207.00214.00 8.00 3.8813,465,1062,845,806
26-06-2019205.00208.00205.00206.00 -1.00 -0.486,280,6031,294,803
25-06-2019203.00207.00201.00207.00 2.00 0.986,793,7531,390,144
24-06-2019206.00207.00204.00205.00 -1.00 -0.492,187,698449,038
21-06-2019205.00206.00203.00206.00 2.00 0.986,574,8561,346,614
20-06-2019203.00205.00201.00204.00 1.00 0.497,708,8041,569,931
19-06-2019200.00203.00200.00203.00 4.00 2.015,906,9921,191,511
18-06-2019196.00199.50196.00199.00 2.50 1.274,483,044888,698
17-06-2019198.00199.00196.50196.50 -2.00 -1.012,660,772524,696
14-06-2019198.00198.50196.50198.50 -0.50 -0.253,545,227700,436
13-06-2019197.50199.00196.50199.00 1.50 0.766,504,7161,290,274
12-06-2019196.00197.50195.00197.50 1.50 0.773,748,455736,127
11-06-2019195.50196.50195.00196.00 0.50 0.263,902,648764,674

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