-->
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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 12-11-2018 | 3743847.00 | 680565.48 | 181.80 | 182.00 | 183.00 | 183.00 | 0 | 0 |
| 09-11-2018 | 5212586.00 | 946068.63 | 181.49 | 183.00 | 182.00 | 183.00 | 0 | 0 |
| 08-11-2018 | 184.00 | 184.00 | 181.50 | 183.00 | -1.00 | -0.54 | 18,676,826 | 3,401,954 |
| 07-11-2018 | 182.00 | 184.00 | 179.50 | 184.00 | 2.50 | 1.38 | 19,421,041 | 3,520,568 |
| 06-11-2018 | 185.50 | 186.50 | 181.00 | 181.50 | -3.00 | -1.63 | 16,829,477 | 3,087,628 |
| 05-11-2018 | 188.00 | 189.00 | 184.00 | 184.50 | -4.50 | -2.38 | 14,000,405 | 2,602,146 |
| 02-11-2018 | 191.00 | 191.50 | 187.50 | 189.00 | -7.50 | -3.82 | 21,540,370 | 4,072,763 |
| 01-11-2018 | 196.00 | 197.50 | 195.00 | 196.50 | 0.50 | 0.26 | 2,439,930 | 479,091 |
| 31-10-2018 | 194.00 | 196.00 | 193.00 | 196.00 | 4.00 | 2.08 | 3,019,283 | 587,388 |
| 30-10-2018 | 194.50 | 194.50 | 192.00 | 192.00 | -2.50 | -1.29 | 2,214,604 | 426,885 |
| 29-10-2018 | 192.50 | 194.50 | 191.50 | 194.50 | 1.50 | 0.78 | 1,942,805 | 375,401 |
| 26-10-2018 | 191.50 | 194.00 | 190.00 | 193.00 | 0.50 | 0.26 | 3,684,576 | 708,724 |
| 25-10-2018 | 189.50 | 192.50 | 186.50 | 192.50 | 1.50 | 0.79 | 8,095,518 | 1,531,145 |
| 24-10-2018 | 194.00 | 195.50 | 190.50 | 191.00 | -4.00 | -2.05 | 5,099,215 | 981,927 |
| 22-10-2018 | 197.00 | 197.00 | 195.00 | 195.00 | -2.00 | -1.02 | 2,315,610 | 453,601 |
| 19-10-2018 | 197.00 | 197.50 | 195.50 | 197.00 | 0.50 | 0.25 | 5,018,342 | 987,231 |
| 18-10-2018 | 196.00 | 198.00 | 195.50 | 196.50 | 0.50 | 0.26 | 2,199,712 | 433,140 |
| 17-10-2018 | 198.00 | 198.50 | 196.00 | 196.00 | -1.50 | -0.76 | 1,932,473 | 380,613 |
| 16-10-2018 | 196.50 | 197.50 | 195.50 | 197.50 | 1.50 | 0.77 | 3,489,900 | 686,489 |
| 15-10-2018 | 197.50 | 197.50 | 195.50 | 196.00 | 0.00 | 0.00 | 1,774,430 | 348,379 |
| 12-10-2018 | 197.50 | 197.50 | 195.50 | 196.00 | 0.00 | 0.00 | 1,774,430 | 348,379 |
| 11-10-2018 | 195.00 | 197.00 | 194.50 | 196.00 | -2.50 | -1.26 | 7,007,452 | 1,371,014 |
| 10-10-2018 | 197.50 | 198.50 | 197.00 | 198.50 | 3.00 | 1.53 | 2,315,485 | 457,957 |
| 09-10-2018 | 196.50 | 197.50 | 195.00 | 195.50 | -1.50 | -0.76 | 4,895,820 | 961,295 |
| 08-10-2018 | 199.50 | 201.00 | 197.00 | 197.00 | -1.50 | -0.76 | 4,518,589 | 896,659 |
| 05-10-2018 | 199.50 | 201.00 | 198.50 | 198.50 | -0.50 | -0.25 | 2,658,440 | 530,623 |
| 04-10-2018 | 198.50 | 199.50 | 198.00 | 199.00 | 0.00 | 0.00 | 3,828,803 | 761,436 |
| 03-10-2018 | 199.00 | 200.00 | 198.50 | 199.00 | -0.50 | -0.25 | 1,954,097 | 389,081 |
| 02-10-2018 | 199.00 | 200.00 | 197.50 | 199.50 | -0.50 | -0.25 | 6,545,508 | 1,301,519 |
| 01-10-2018 | 202.00 | 202.00 | 200.00 | 201.00 | 0.00 | 0.00 | 634,548 | 127,602 |
| 28-09-2018 | 202.00 | 203.00 | 201.00 | 201.00 | -1.00 | -0.50 | 2,841,654 | 572,547 |
| 27-09-2018 | 202.00 | 203.00 | 199.00 | 202.00 | 0.00 | 0.00 | 5,632,293 | 1,130,525 |
| 26-09-2018 | 200.00 | 202.00 | 200.00 | 202.00 | 2.50 | 1.25 | 3,827,386 | 769,771 |
| 25-09-2018 | 200.00 | 201.00 | 199.00 | 199.50 | -0.50 | -0.25 | 4,488,694 | 896,784 |
| 24-09-2018 | 201.00 | 202.00 | 199.50 | 200.00 | -2.00 | -0.99 | 7,142,054 | 1,431,969 |
| 21-09-2018 | 201.00 | 202.00 | 200.00 | 202.00 | 1.00 | 0.50 | 5,847,845 | 1,178,296 |
| 20-09-2018 | 201.00 | 203.00 | 201.00 | 201.00 | 0.00 | 0.00 | 3,330,529 | 671,446 |
| 19-09-2018 | 205.00 | 205.00 | 200.00 | 201.00 | -3.00 | -1.47 | 10,224,808 | 2,061,928 |
| 18-09-2018 | 201.00 | 204.00 | 201.00 | 204.00 | 3.00 | 1.49 | 4,333,390 | 879,481 |
| 17-09-2018 | 200.00 | 202.00 | 199.50 | 201.00 | 1.00 | 0.50 | 2,072,557 | 416,615 |
| 14-09-2018 | 202.00 | 203.00 | 199.50 | 200.00 | -1.00 | -0.50 | 4,275,920 | 859,605 |
| 13-09-2018 | 201.00 | 203.00 | 199.50 | 201.00 | 1.00 | 0.50 | 5,268,088 | 1,060,598 |
| 12-09-2018 | 198.00 | 201.00 | 198.00 | 200.00 | 0.50 | 0.25 | 3,087,444 | 614,996 |
| 11-09-2018 | 199.00 | 202.00 | 199.00 | 199.50 | 0.50 | 0.25 | 6,547,133 | 1,311,248 |
| 10-09-2018 | 195.50 | 199.00 | 195.50 | 199.00 | 2.50 | 1.27 | 2,412,869 | 476,774 |
| 07-09-2018 | 196.50 | 197.00 | 195.50 | 196.50 | -1.50 | -0.76 | 2,471,187 | 485,592 |
| 06-09-2018 | 198.50 | 199.50 | 195.00 | 198.00 | -0.50 | -0.25 | 6,009,202 | 1,182,636 |
| 05-09-2018 | 200.00 | 201.00 | 197.50 | 198.50 | -2.50 | -1.24 | 4,280,933 | 852,082 |
| 04-09-2018 | 201.00 | 203.00 | 200.00 | 201.00 | 0.00 | 0.00 | 2,412,336 | 486,238 |
| 03-09-2018 | 201.00 | 203.00 | 201.00 | 201.00 | -1.00 | -0.50 | 1,003,277 | 202,270 |
| 31-08-2018 | 200.00 | 203.00 | 200.00 | 202.00 | 1.00 | 0.50 | 2,456,161 | 495,277 |
| 30-08-2018 | 203.00 | 204.00 | 200.00 | 201.00 | -2.00 | -0.99 | 2,119,464 | 427,357 |
| 29-08-2018 | 203.00 | 204.00 | 201.00 | 203.00 | 1.00 | 0.50 | 3,030,160 | 614,612 |
| 28-08-2018 | 202.00 | 202.00 | 200.00 | 202.00 | 2.00 | 1.00 | 2,753,142 | 555,142 |
| 27-08-2018 | 199.50 | 202.00 | 199.00 | 200.00 | 1.00 | 0.50 | 3,442,077 | 690,038 |
| 24-08-2018 | 198.50 | 199.50 | 198.00 | 199.00 | -0.50 | -0.25 | 2,450,828 | 487,384 |
| 23-08-2018 | 199.00 | 199.50 | 198.00 | 199.50 | 1.50 | 0.76 | 3,330,361 | 662,115 |
| 22-08-2018 | 198.50 | 201.00 | 197.00 | 198.00 | 0.00 | 0.00 | 7,410,232 | 1,471,650 |
| 21-08-2018 | 200.00 | 201.00 | 197.00 | 198.00 | -2.00 | -1.00 | 5,089,724 | 1,009,478 |
| 20-08-2018 | 197.50 | 201.00 | 197.50 | 200.00 | 3.00 | 1.52 | 8,026,170 | 1,599,492 |
| 17-08-2018 | 196.00 | 197.00 | 195.00 | 197.00 | 2.50 | 1.29 | 4,067,237 | 796,792 |
| 16-08-2018 | 193.00 | 195.00 | 193.00 | 194.50 | 1.00 | 0.52 | 4,923,816 | 955,457 |
| 15-08-2018 | 196.00 | 196.50 | 193.50 | 193.50 | -6.50 | -3.25 | 6,891,733 | 1,342,691 |
| 14-08-2018 | 201.00 | 201.00 | 198.00 | 200.00 | -2.00 | -0.99 | 8,170,208 | 1,629,761 |
| 10-08-2018 | 204.00 | 204.00 | 201.00 | 202.00 | -2.00 | -0.98 | 2,303,954 | 466,502 |
| 09-08-2018 | 204.00 | 205.00 | 203.00 | 204.00 | 0.00 | 0.00 | 2,775,930 | 566,795 |
| 08-08-2018 | 199.50 | 204.00 | 199.50 | 204.00 | 4.50 | 2.26 | 4,277,148 | 865,182 |
| 07-08-2018 | 199.50 | 201.00 | 198.50 | 199.50 | 0.00 | 0.00 | 2,841,215 | 567,518 |
| 06-08-2018 | 199.50 | 202.00 | 199.00 | 199.50 | 1.00 | 0.50 | 2,827,451 | 566,043 |
| 03-08-2018 | 199.00 | 200.00 | 198.50 | 198.50 | -3.50 | -1.73 | 6,390,942 | 1,272,865 |
| 02-08-2018 | 204.00 | 204.00 | 199.50 | 202.00 | -2.00 | -0.98 | 3,440,907 | 693,194 |
| 01-08-2018 | 204.00 | 206.00 | 202.00 | 204.00 | 2.00 | 0.99 | 5,659,928 | 1,155,528 |
| 31-07-2018 | 201.00 | 203.00 | 200.00 | 202.00 | 2.50 | 1.25 | 6,378,099 | 1,286,397 |
| 26-07-2018 | 198.00 | 201.00 | 198.00 | 199.50 | 2.00 | 1.01 | 5,083,352 | 1,012,628 |
| 25-07-2018 | 197.50 | 199.00 | 197.00 | 197.50 | 0.00 | 0.00 | 3,688,123 | 730,172 |
| 24-07-2018 | 199.00 | 199.50 | 196.50 | 197.50 | 0.00 | 0.00 | 4,111,672 | 812,989 |
| 23-07-2018 | 197.50 | 198.50 | 196.50 | 197.50 | -0.50 | -0.25 | 1,604,149 | 316,854 |
| 20-07-2018 | 196.50 | 199.50 | 196.50 | 198.00 | 1.50 | 0.76 | 4,845,925 | 960,514 |
| 19-07-2018 | 197.50 | 198.00 | 195.50 | 196.50 | -0.50 | -0.25 | 2,609,858 | 515,272 |
| 18-07-2018 | 196.50 | 197.00 | 195.00 | 197.00 | 0.50 | 0.25 | 1,963,591 | 385,256 |
| 17-07-2018 | 197.00 | 198.50 | 196.00 | 196.50 | -1.00 | -0.51 | 2,375,476 | 468,001 |
| 16-07-2018 | 195.00 | 197.50 | 194.50 | 197.50 | 0.50 | 0.25 | 2,472,525 | 484,859 |
| 13-07-2018 | 198.00 | 198.50 | 196.00 | 197.00 | 0.00 | 0.00 | 1,880,277 | 370,490 |
| 12-07-2018 | 197.50 | 198.00 | 196.00 | 197.00 | 0.00 | 0.00 | 1,572,348 | 309,976 |
| 11-07-2018 | 194.00 | 199.50 | 194.00 | 197.00 | 0.00 | 0.00 | 5,060,208 | 999,119 |
| 10-07-2018 | 197.50 | 198.00 | 194.50 | 197.00 | -0.50 | -0.25 | 3,171,871 | 623,009 |
| 09-07-2018 | 197.00 | 198.50 | 196.00 | 197.50 | 1.00 | 0.51 | 5,125,547 | 1,012,294 |
| 06-07-2018 | 194.00 | 196.50 | 192.50 | 196.50 | 3.50 | 1.81 | 6,075,123 | 1,185,074 |
| 05-07-2018 | 193.50 | 194.00 | 191.50 | 193.00 | -0.50 | -0.26 | 3,059,063 | 589,780 |
| 04-07-2018 | 191.00 | 193.50 | 190.50 | 193.50 | 2.00 | 1.04 | 5,010,944 | 963,493 |
| 03-07-2018 | 191.00 | 191.50 | 188.50 | 191.50 | 0.00 | 0.00 | 4,284,935 | 814,806 |
| 02-07-2018 | 186.00 | 191.50 | 185.00 | 191.50 | 6.50 | 3.51 | 5,743,452 | 1,084,937 |
| 29-06-2018 | 186.00 | 188.00 | 184.50 | 185.00 | -0.50 | -0.27 | 5,445,265 | 1,012,961 |
| 28-06-2018 | 187.50 | 189.00 | 185.50 | 185.50 | -1.50 | -0.80 | 4,887,065 | 916,158 |
| 27-06-2018 | 187.00 | 189.00 | 186.00 | 187.00 | 1.00 | 0.54 | 3,528,025 | 660,832 |
| 26-06-2018 | 187.50 | 188.00 | 185.00 | 186.00 | -1.50 | -0.80 | 3,227,079 | 601,765 |
| 25-06-2018 | 187.50 | 188.50 | 186.00 | 187.50 | 0.00 | 0.00 | 2,862,303 | 536,595 |
| 22-06-2018 | 187.50 | 188.50 | 186.00 | 187.50 | 1.50 | 0.81 | 2,896,338 | 542,914 |
| 21-06-2018 | 191.50 | 192.00 | 184.50 | 186.00 | -5.50 | -2.87 | 9,144,155 | 1,714,048 |
| 20-06-2018 | 189.50 | 192.00 | 188.50 | 191.50 | 2.50 | 1.32 | 6,217,349 | 1,181,664 |
| 19-06-2018 | 190.50 | 192.50 | 189.00 | 189.00 | -4.00 | -2.07 | 8,213,168 | 1,564,963 |
| 18-06-2018 | 190.00 | 194.50 | 190.00 | 193.00 | 2.50 | 1.31 | 8,709,416 | 1,681,452 |
| 15-06-2018 | 190.50 | 194.50 | 190.00 | 190.50 | 1.50 | 0.79 | 15,716,861 | 3,017,283 |
| 14-06-2018 | 188.50 | 189.00 | 186.50 | 189.00 | -0.50 | -0.26 | 7,211,715 | 1,353,013 |
| 13-06-2018 | 190.00 | 191.00 | 188.50 | 189.50 | -1.50 | -0.79 | 6,738,107 | 1,277,847 |
| 12-06-2018 | 191.50 | 192.50 | 190.50 | 191.00 | 0.00 | 0.00 | 4,732,847 | 907,055 |
| 11-06-2018 | 192.50 | 193.00 | 191.00 | 191.00 | -2.00 | -1.04 | 4,663,216 | 895,296 |
| 08-06-2018 | 193.00 | 195.50 | 192.50 | 193.00 | 0.50 | 0.26 | 3,642,197 | 705,356 |
| 07-06-2018 | 196.00 | 196.50 | 192.50 | 192.50 | -3.00 | -1.53 | 3,037,423 | 590,731 |
| 06-06-2018 | 193.00 | 196.00 | 193.00 | 195.50 | 2.00 | 1.03 | 5,832,892 | 1,139,058 |
| 05-06-2018 | 194.50 | 194.50 | 190.00 | 193.50 | -1.00 | -0.51 | 4,989,985 | 957,909 |
| 04-06-2018 | 189.00 | 195.00 | 189.00 | 194.50 | 4.00 | 2.10 | 3,901,648 | 753,333 |
| 01-06-2018 | 190.50 | 191.00 | 188.50 | 190.50 | 0.00 | 0.00 | 4,833,185 | 917,595 |
| 31-05-2018 | 191.00 | 192.50 | 189.00 | 190.50 | -1.00 | -0.52 | 7,581,055 | 1,443,817 |
| 30-05-2018 | 192.00 | 193.50 | 189.00 | 191.50 | -2.00 | -1.03 | 5,515,549 | 1,052,005 |
| 28-05-2018 | 194.50 | 195.00 | 193.00 | 193.50 | -1.00 | -0.51 | 1,404,155 | 272,235 |
| 25-05-2018 | 194.00 | 194.50 | 193.00 | 194.50 | 1.00 | 0.52 | 3,068,964 | 595,336 |
| 24-05-2018 | 193.50 | 194.50 | 192.00 | 193.50 | -1.50 | -0.77 | 2,706,334 | 523,451 |
| 23-05-2018 | 194.50 | 195.50 | 193.00 | 195.00 | 0.50 | 0.26 | 2,744,883 | 534,011 |
| 22-05-2018 | 193.00 | 195.00 | 193.00 | 194.50 | 1.50 | 0.78 | 5,523,423 | 1,072,433 |
| 21-05-2018 | 193.50 | 194.00 | 191.00 | 193.00 | 1.00 | 0.52 | 4,067,771 | 784,874 |
| 18-05-2018 | 188.50 | 192.50 | 185.50 | 192.00 | 3.50 | 1.86 | 11,764,743 | 2,227,579 |
| 17-05-2018 | 192.00 | 192.00 | 187.00 | 188.50 | -3.00 | -1.57 | 12,402,029 | 2,345,960 |
| 16-05-2018 | 194.50 | 195.00 | 190.50 | 191.50 | -4.50 | -2.30 | 8,918,739 | 1,720,108 |
| 15-05-2018 | 197.50 | 198.00 | 194.00 | 196.00 | -2.50 | -1.26 | 7,067,277 | 1,382,177 |
| 14-05-2018 | 197.50 | 199.50 | 196.00 | 198.50 | 1.50 | 0.76 | 6,064,706 | 1,201,868 |
| 11-05-2018 | 195.00 | 197.50 | 193.50 | 197.00 | 3.00 | 1.55 | 7,654,710 | 1,500,204 |
| 10-05-2018 | 193.50 | 197.50 | 193.50 | 194.00 | -1.00 | -0.51 | 9,455,314 | 1,845,689 |
| 09-05-2018 | 201.00 | 201.00 | 195.00 | 195.00 | -9.00 | -4.41 | 14,801,624 | 2,917,768 |
| 08-05-2018 | 209.00 | 209.00 | 203.00 | 204.00 | -5.00 | -2.39 | 4,779,408 | 983,255 |
| 07-05-2018 | 207.00 | 209.00 | 206.00 | 209.00 | 3.00 | 1.46 | 2,481,626 | 515,852 |
| 04-05-2018 | 207.00 | 208.00 | 206.00 | 206.00 | -1.00 | -0.48 | 2,441,414 | 505,695 |
| 03-05-2018 | 207.00 | 209.00 | 206.00 | 207.00 | -2.00 | -0.96 | 6,841,801 | 1,420,379 |
| 02-05-2018 | 207.00 | 209.00 | 206.00 | 209.00 | 1.00 | 0.48 | 4,283,290 | 890,894 |
| 30-04-2018 | 209.00 | 209.00 | 207.00 | 208.00 | -1.00 | -0.48 | 2,166,747 | 450,749 |
| 27-04-2018 | 207.00 | 209.00 | 205.00 | 209.00 | 3.00 | 1.46 | 5,240,925 | 1,088,875 |
| 26-04-2018 | 207.00 | 208.00 | 204.00 | 206.00 | -1.00 | -0.48 | 2,583,929 | 531,962 |
| 25-04-2018 | 207.00 | 209.00 | 206.00 | 207.00 | -1.00 | -0.48 | 3,524,968 | 730,122 |
| 24-04-2018 | 206.00 | 209.00 | 206.00 | 208.00 | 4.00 | 1.96 | 9,389,935 | 1,950,956 |
| 23-04-2018 | 206.00 | 206.00 | 204.00 | 204.00 | -3.00 | -1.45 | 7,269,543 | 1,491,531 |
| 20-04-2018 | 202.00 | 207.00 | 202.00 | 207.00 | 4.00 | 1.97 | 7,638,994 | 1,562,347 |
| 19-04-2018 | 201.00 | 203.00 | 199.00 | 203.00 | 0.00 | 0.00 | 5,226,096 | 1,049,456 |
| 18-04-2018 | 204.00 | 205.00 | 201.00 | 203.00 | -1.00 | -0.49 | 3,210,693 | 651,420 |
| 17-04-2018 | 202.00 | 205.00 | 201.00 | 204.00 | 3.00 | 1.49 | 5,579,675 | 1,134,091 |
| 11-04-2018 | 199.00 | 201.00 | 197.50 | 200.00 | 0.50 | 0.25 | 2,590,594 | 516,042 |
| 10-04-2018 | 201.00 | 202.00 | 199.50 | 199.50 | -1.50 | -0.75 | 2,482,784 | 497,010 |
| 09-04-2018 | 197.00 | 201.00 | 197.00 | 201.00 | 4.00 | 2.03 | 5,719,867 | 1,141,524 |
| 05-04-2018 | 200.00 | 200.00 | 196.00 | 197.00 | -5.00 | -2.48 | 11,502,014 | 2,273,936 |
| 04-04-2018 | 208.00 | 211.00 | 202.00 | 202.00 | -5.00 | -2.42 | 10,335,783 | 2,126,906 |
| 03-04-2018 | 208.00 | 213.00 | 206.00 | 207.00 | -2.00 | -0.96 | 7,550,795 | 1,578,160 |
| 02-04-2018 | 208.00 | 209.00 | 207.00 | 209.00 | 1.00 | 0.48 | 3,749,745 | 781,092 |
| 30-03-2018 | 208.00 | 209.00 | 206.00 | 208.00 | 2.00 | 0.97 | 4,148,944 | 861,520 |
| 29-03-2018 | 207.00 | 209.00 | 206.00 | 206.00 | -2.00 | -0.96 | 5,622,488 | 1,166,401 |
| 28-03-2018 | 206.00 | 209.00 | 205.00 | 208.00 | 2.00 | 0.97 | 3,843,808 | 797,698 |
| 27-03-2018 | 213.00 | 213.00 | 206.00 | 206.00 | -6.00 | -2.83 | 11,001,569 | 2,294,518 |
| 26-03-2018 | 209.00 | 213.00 | 209.00 | 212.00 | 3.00 | 1.44 | 3,239,307 | 682,998 |
| 23-03-2018 | 204.00 | 209.00 | 204.00 | 209.00 | 0.00 | 0.00 | 3,504,571 | 726,093 |
| 22-03-2018 | 212.00 | 213.00 | 208.00 | 209.00 | -1.00 | -0.48 | 3,840,657 | 806,800 |
| 21-03-2018 | 212.00 | 215.00 | 209.00 | 210.00 | 0.00 | 0.00 | 8,369,242 | 1,772,181 |
| 20-03-2018 | 209.00 | 210.00 | 207.00 | 210.00 | 0.00 | 0.00 | 4,094,034 | 855,397 |
| 19-03-2018 | 213.00 | 213.00 | 208.00 | 210.00 | -2.00 | -0.94 | 6,161,097 | 1,294,196 |
| 16-03-2018 | 208.00 | 215.00 | 207.00 | 212.00 | 5.00 | 2.42 | 14,275,820 | 3,020,477 |
| 15-03-2018 | 206.00 | 209.00 | 203.00 | 207.00 | 0.00 | 0.00 | 7,951,711 | 1,639,331 |
| 14-03-2018 | 207.00 | 208.00 | 206.00 | 207.00 | 0.00 | 0.00 | 5,443,111 | 1,126,954 |
| 13-03-2018 | 207.00 | 210.00 | 207.00 | 207.00 | -1.00 | -0.48 | 8,420,683 | 1,752,350 |
| 12-03-2018 | 206.00 | 208.00 | 205.00 | 208.00 | 4.00 | 1.96 | 7,326,152 | 1,515,701 |
| 09-03-2018 | 203.00 | 206.00 | 202.00 | 204.00 | 3.00 | 1.49 | 10,752,970 | 2,189,940 |
| 08-03-2018 | 197.50 | 202.00 | 197.50 | 201.00 | 3.50 | 1.77 | 8,078,706 | 1,614,157 |
| 07-03-2018 | 200.00 | 201.00 | 197.50 | 197.50 | -2.50 | -1.25 | 7,688,438 | 1,526,648 |
| 06-03-2018 | 196.50 | 203.00 | 196.50 | 200.00 | 3.50 | 1.78 | 14,485,368 | 2,905,109 |
| 05-03-2018 | 197.00 | 198.00 | 194.00 | 196.50 | -0.50 | -0.25 | 6,527,220 | 1,279,220 |
| 02-03-2018 | 197.50 | 199.50 | 196.00 | 197.00 | -1.00 | -0.51 | 5,795,504 | 1,142,106 |
| 28-02-2018 | 196.00 | 199.50 | 196.00 | 198.00 | 2.00 | 1.02 | 7,633,834 | 1,512,560 |
| 27-02-2018 | 197.00 | 200.00 | 195.00 | 196.00 | 0.00 | 0.00 | 14,428,100 | 2,854,113 |
| 26-02-2018 | 195.00 | 196.00 | 194.50 | 196.00 | 1.50 | 0.77 | 4,477,851 | 875,182 |
| 23-02-2018 | 193.00 | 195.00 | 192.50 | 194.50 | 2.00 | 1.04 | 2,636,262 | 511,534 |
| 22-02-2018 | 193.00 | 194.50 | 192.00 | 192.50 | 0.00 | 0.00 | 3,617,338 | 697,670 |
| 21-02-2018 | 194.00 | 194.50 | 192.50 | 192.50 | -1.00 | -0.52 | 3,120,931 | 603,115 |
| 20-02-2018 | 194.00 | 194.50 | 193.50 | 193.50 | -0.50 | -0.26 | 1,814,619 | 351,572 |
| 19-02-2018 | 195.00 | 195.50 | 193.50 | 194.00 | -1.00 | -0.51 | 2,918,204 | 566,092 |
| 16-02-2018 | 196.50 | 197.00 | 195.00 | 195.00 | -1.00 | -0.51 | 1,882,117 | 368,079 |
แสดง ราคาหุ้น “ ADVANC “ ย้อนหลัง บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
