ADVANC 164 ( -2.00 -1.20% )
บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2564
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) |
|---|---|---|---|---|---|---|---|---|
| 24-02-2021 | 166.00 | 167.50 | 164.00 | 164.00 | -2.00 | -1.20 | 9,416,130 | 1,554,817 |
| 23-02-2021 | 167.50 | 168.00 | 165.00 | 166.00 | -2.00 | -1.19 | 9,830,913 | 1,637,273 |
| 22-02-2021 | 170.00 | 170.00 | 168.00 | 168.00 | -2.00 | -1.18 | 5,421,572 | 915,633 |
| 19-02-2021 | 170.00 | 171.00 | 169.00 | 170.00 | -3.50 | -2.02 | 5,923,940 | 1,008,051 |
| 18-02-2021 | 173.50 | 174.00 | 173.00 | 173.50 | 0.00 | 0.00 | 5,461,860 | 947,858 |
| 17-02-2021 | 173.50 | 174.00 | 173.00 | 173.50 | 0.00 | 0.00 | 4,782,559 | 829,847 |
| 16-02-2021 | 173.50 | 174.50 | 173.00 | 173.50 | 0.50 | 0.29 | 2,799,389 | 485,121 |
| 15-02-2021 | 173.50 | 174.50 | 173.00 | 173.00 | 0.00 | 0.00 | 4,609,694 | 799,683 |
| 11-02-2021 | 173.50 | 174.50 | 173.00 | 173.00 | -0.50 | -0.29 | 4,992,854 | 865,411 |
| 10-02-2021 | 176.00 | 176.00 | 173.50 | 173.50 | -1.50 | -0.86 | 5,873,332 | 1,024,730 |
| 09-02-2021 | 174.50 | 176.00 | 174.50 | 175.00 | 1.50 | 0.86 | 8,391,412 | 1,471,217 |
| 08-02-2021 | 172.00 | 173.50 | 172.00 | 173.50 | 3.50 | 2.06 | 6,647,832 | 1,150,008 |
| 05-02-2021 | 171.00 | 171.00 | 169.50 | 170.00 | 0.00 | 0.00 | 7,139,209 | 1,215,910 |
| 04-02-2021 | 171.00 | 171.50 | 170.00 | 170.00 | -1.00 | -0.58 | 7,167,376 | 1,221,543 |
| 03-02-2021 | 173.50 | 173.50 | 170.50 | 171.00 | -2.00 | -1.16 | 10,466,832 | 1,797,250 |
| 02-02-2021 | 173.00 | 174.50 | 172.50 | 173.00 | 1.00 | 0.58 | 5,048,533 | 875,210 |
| 01-02-2021 | 172.00 | 174.00 | 171.00 | 172.00 | 0.00 | 0.00 | 3,937,250 | 679,539 |
| 29-01-2021 | 174.50 | 175.00 | 172.00 | 172.00 | -2.00 | -1.15 | 8,290,525 | 1,431,571 |
| 28-01-2021 | 175.00 | 175.50 | 174.00 | 174.00 | -1.50 | -0.85 | 6,244,730 | 1,091,434 |
| 27-01-2021 | 176.00 | 177.00 | 175.50 | 175.50 | -1.00 | -0.57 | 4,340,696 | 764,388 |
| 26-01-2021 | 175.50 | 177.50 | 175.00 | 176.50 | 0.50 | 0.28 | 5,662,551 | 997,125 |
| 25-01-2021 | 177.50 | 178.00 | 175.00 | 176.00 | -1.00 | -0.56 | 9,297,680 | 1,637,922 |
| 22-01-2021 | 176.50 | 177.50 | 176.00 | 177.00 | -0.50 | -0.28 | 5,158,926 | 912,221 |
| 21-01-2021 | 178.00 | 179.50 | 176.50 | 177.50 | 0.00 | 0.00 | 7,720,968 | 1,371,298 |
| 20-01-2021 | 179.50 | 179.50 | 177.50 | 177.50 | -1.50 | -0.84 | 6,914,830 | 1,232,916 |
| 19-01-2021 | 179.50 | 181.00 | 179.00 | 179.00 | 0.00 | 0.00 | 4,262,387 | 766,718 |
| 18-01-2021 | 180.00 | 180.50 | 178.50 | 179.00 | -1.00 | -0.56 | 5,330,247 | 954,861 |
| 15-01-2021 | 181.00 | 183.00 | 180.00 | 180.00 | -0.50 | -0.28 | 9,117,272 | 1,651,478 |
| 14-01-2021 | 182.00 | 182.00 | 180.50 | 180.50 | -1.00 | -0.55 | 5,482,321 | 993,757 |
| 13-01-2021 | 181.50 | 181.50 | 180.00 | 181.50 | 1.00 | 0.55 | 7,679,719 | 1,388,973 |
| 12-01-2021 | 182.00 | 182.50 | 179.50 | 180.50 | -1.50 | -0.82 | 7,754,177 | 1,401,391 |
| 11-01-2021 | 185.00 | 185.00 | 181.50 | 182.00 | -2.50 | -1.36 | 12,212,932 | 2,236,252 |
| 08-01-2021 | 181.50 | 185.00 | 180.50 | 184.50 | 4.00 | 2.22 | 14,315,252 | 2,622,212 |
| 07-01-2021 | 181.50 | 181.50 | 179.50 | 180.50 | 1.00 | 0.56 | 7,823,067 | 1,411,983 |
| 06-01-2021 | 179.00 | 182.50 | 178.00 | 179.50 | 1.00 | 0.56 | 14,582,658 | 2,627,864 |
| 05-01-2021 | 176.00 | 179.00 | 175.00 | 178.50 | 2.50 | 1.42 | 9,890,712 | 1,752,622 |
| 04-01-2021 | 175.00 | 176.50 | 174.50 | 176.00 | 0.00 | 0.00 | 7,512,831 | 1,320,507 |
| 30-12-2020 | 179.00 | 179.00 | 176.00 | 176.00 | -2.50 | -1.40 | 7,363,180 | 1,302,635 |
| 29-12-2020 | 177.00 | 178.50 | 177.00 | 178.50 | 1.50 | 0.85 | 5,910,789 | 1,050,825 |
| 28-12-2020 | 180.00 | 180.00 | 176.50 | 177.00 | -2.00 | -1.12 | 7,920,447 | 1,408,934 |
| 25-12-2020 | 179.00 | 180.00 | 178.50 | 179.00 | 0.50 | 0.28 | 5,199,186 | 931,478 |
| 24-12-2020 | 177.50 | 179.50 | 176.50 | 178.50 | 1.00 | 0.56 | 7,361,199 | 1,312,123 |
| 23-12-2020 | 179.00 | 180.50 | 177.50 | 177.50 | -1.00 | -0.56 | 9,973,656 | 1,782,393 |
| 22-12-2020 | 178.50 | 180.00 | 175.50 | 178.50 | 1.00 | 0.56 | 12,603,815 | 2,243,317 |
| 21-12-2020 | 182.50 | 184.50 | 177.50 | 177.50 | -10.00 | -5.33 | 18,284,805 | 3,322,264 |
| 18-12-2020 | 189.50 | 190.50 | 187.00 | 187.50 | -1.50 | -0.79 | 13,081,285 | 2,457,808 |
| 17-12-2020 | 188.00 | 191.00 | 188.00 | 189.00 | 1.00 | 0.53 | 8,788,189 | 1,663,618 |
| 16-12-2020 | 189.00 | 189.50 | 188.00 | 188.00 | 0.50 | 0.27 | 8,273,126 | 1,561,383 |
| 15-12-2020 | 189.50 | 190.00 | 186.50 | 187.50 | -3.50 | -1.83 | 14,874,347 | 2,796,755 |
| 14-12-2020 | 190.50 | 195.00 | 190.50 | 191.00 | 2.00 | 1.06 | 21,139,566 | 4,065,407 |
| 11-12-2020 | 188.00 | 190.00 | 187.00 | 189.00 | 4.00 | 2.16 | 21,250,839 | 4,012,297 |
| 10-12-2020 | 188.00 | 190.00 | 187.00 | 189.00 | 4.00 | 2.16 | 21,250,839 | 4,012,297 |
| 09-12-2020 | 188.00 | 190.00 | 187.00 | 189.00 | 4.00 | 2.16 | 21,250,839 | 4,012,297 |
| 08-12-2020 | 182.00 | 186.50 | 182.00 | 185.00 | 3.50 | 1.93 | 18,426,441 | 3,402,043 |
| 04-12-2020 | 181.00 | 182.50 | 179.50 | 181.50 | 1.00 | 0.55 | 9,516,906 | 1,725,597 |
| 03-12-2020 | 181.50 | 182.00 | 179.50 | 180.50 | 0.50 | 0.28 | 10,118,276 | 1,828,335 |
| 02-12-2020 | 179.50 | 183.00 | 178.50 | 180.00 | 2.00 | 1.12 | 18,906,582 | 3,421,257 |
| 01-12-2020 | 176.50 | 179.50 | 176.50 | 178.00 | 2.50 | 1.42 | 12,455,564 | 2,219,105 |
| 30-11-2020 | 179.00 | 180.00 | 175.50 | 175.50 | -4.00 | -2.23 | 20,541,385 | 3,638,621 |
| 27-11-2020 | 178.00 | 180.50 | 178.00 | 179.50 | 1.00 | 0.56 | 10,548,163 | 1,892,057 |
| 26-11-2020 | 177.50 | 179.50 | 177.00 | 178.50 | 1.50 | 0.85 | 13,690,963 | 2,443,796 |
| 25-11-2020 | 178.50 | 179.50 | 175.50 | 177.00 | -1.00 | -0.56 | 15,613,364 | 2,774,791 |
| 24-11-2020 | 182.00 | 182.50 | 178.00 | 178.00 | -1.50 | -0.84 | 26,046,749 | 4,688,648 |
| 23-11-2020 | 176.50 | 180.00 | 176.00 | 179.50 | 4.00 | 2.28 | 20,697,954 | 3,695,133 |
| 20-11-2020 | 176.00 | 176.50 | 172.50 | 175.50 | -1.00 | -0.57 | 28,781,369 | 5,019,339 |
| 19-11-2020 | 175.50 | 180.00 | 175.50 | 176.50 | 1.00 | 0.57 | 20,520,681 | 3,653,592 |
| 18-11-2020 | 174.00 | 175.50 | 173.50 | 175.50 | 1.00 | 0.57 | 5,826,973 | 1,017,603 |
| 17-11-2020 | 176.00 | 176.00 | 173.50 | 174.50 | 0.00 | 0.00 | 12,498,464 | 2,185,476 |
| 16-11-2020 | 176.00 | 177.00 | 174.50 | 174.50 | 0.00 | 0.00 | 8,482,503 | 1,490,237 |
| 13-11-2020 | 174.50 | 176.00 | 173.00 | 174.50 | -1.50 | -0.85 | 12,909,345 | 2,253,838 |
| 12-11-2020 | 182.00 | 182.00 | 175.50 | 176.00 | -6.00 | -3.30 | 14,063,330 | 2,492,330 |
| 11-11-2020 | 183.50 | 184.50 | 181.00 | 182.00 | 0.50 | 0.28 | 9,224,367 | 1,685,435 |
| 10-11-2020 | 178.00 | 183.50 | 176.50 | 181.50 | 2.50 | 1.40 | 16,309,734 | 2,928,344 |
| 09-11-2020 | 178.00 | 181.00 | 178.00 | 179.00 | 5.00 | 2.87 | 11,232,257 | 2,012,988 |
| 06-11-2020 | 177.00 | 178.00 | 174.00 | 174.00 | -5.00 | -2.79 | 8,089,819 | 1,418,481 |
| 05-11-2020 | 174.00 | 179.50 | 173.00 | 179.00 | 7.00 | 4.07 | 8,693,545 | 1,531,502 |
| 04-11-2020 | 170.50 | 173.00 | 170.50 | 172.00 | 1.50 | 0.88 | 5,861,461 | 1,008,362 |
| 03-11-2020 | 171.50 | 172.00 | 170.00 | 170.50 | -0.50 | -0.29 | 6,587,534 | 1,125,278 |
| 02-11-2020 | 173.50 | 173.50 | 171.00 | 171.00 | -1.50 | -0.87 | 2,983,042 | 511,856 |
| 30-10-2020 | 175.00 | 175.00 | 171.50 | 172.50 | -2.00 | -1.15 | 4,410,231 | 761,894 |
| 29-10-2020 | 173.00 | 174.50 | 172.00 | 174.50 | 1.50 | 0.87 | 4,035,869 | 700,225 |
| 28-10-2020 | 171.50 | 173.00 | 171.00 | 173.00 | 1.00 | 0.58 | 3,682,949 | 634,414 |
| 27-10-2020 | 171.00 | 172.50 | 170.00 | 172.00 | -0.50 | -0.29 | 3,596,450 | 615,623 |
| 26-10-2020 | 171.00 | 173.00 | 169.50 | 172.50 | 1.50 | 0.88 | 4,055,619 | 694,236 |
| 22-10-2020 | 171.00 | 174.00 | 171.00 | 171.00 | -0.50 | -0.29 | 5,668,815 | 976,136 |
| 21-10-2020 | 172.50 | 172.50 | 171.00 | 171.50 | -0.50 | -0.29 | 4,672,308 | 802,155 |
| 20-10-2020 | 173.50 | 174.00 | 172.00 | 172.00 | -1.50 | -0.86 | 5,878,285 | 1,016,031 |
| 19-10-2020 | 172.50 | 175.50 | 172.50 | 173.50 | 0.00 | 0.00 | 5,951,025 | 1,035,402 |
| 16-10-2020 | 175.00 | 176.00 | 172.50 | 173.50 | -2.00 | -1.14 | 5,127,368 | 892,947 |
| 15-10-2020 | 174.50 | 176.00 | 173.50 | 175.50 | -0.50 | -0.28 | 4,746,730 | 829,202 |
| 14-10-2020 | 177.50 | 178.00 | 174.50 | 176.00 | -2.50 | -1.40 | 4,437,544 | 780,150 |
| 12-10-2020 | 178.00 | 179.00 | 177.00 | 178.50 | 1.50 | 0.85 | 2,218,296 | 395,098 |
| 09-10-2020 | 177.50 | 178.00 | 177.00 | 177.50 | 1.00 | 0.57 | 339,803 | 60,334 |
| 08-10-2020 | 173.50 | 177.00 | 173.00 | 176.50 | 3.00 | 1.73 | 6,246,155 | 1,094,259 |
| 07-10-2020 | 171.00 | 173.50 | 171.00 | 173.50 | 2.00 | 1.17 | 5,125,968 | 882,264 |
| 06-10-2020 | 173.00 | 173.50 | 171.00 | 171.50 | -2.50 | -1.44 | 4,883,415 | 840,456 |
| 05-10-2020 | 170.50 | 174.50 | 170.50 | 174.00 | 4.00 | 2.35 | 5,681,695 | 980,271 |
| 02-10-2020 | 170.50 | 171.50 | 169.00 | 170.00 | -0.50 | -0.29 | 3,960,872 | 673,179 |
| 01-10-2020 | 171.50 | 172.50 | 170.00 | 170.50 | -0.50 | -0.29 | 3,491,013 | 597,672 |
| 30-09-2020 | 175.00 | 175.00 | 171.00 | 171.00 | -3.00 | -1.72 | 4,641,987 | 800,236 |
| 29-09-2020 | 175.00 | 176.50 | 173.50 | 174.00 | -0.50 | -0.29 | 4,359,246 | 762,025 |
| 28-09-2020 | 171.00 | 175.50 | 170.50 | 174.50 | 4.50 | 2.65 | 6,233,464 | 1,076,654 |
| 25-09-2020 | 171.00 | 172.50 | 170.00 | 170.00 | -1.00 | -0.58 | 4,716,260 | 805,290 |
| 24-09-2020 | 175.00 | 176.50 | 171.00 | 171.00 | -5.00 | -2.84 | 7,191,710 | 1,243,478 |
| 23-09-2020 | 177.00 | 178.50 | 176.00 | 176.00 | 0.00 | 0.00 | 4,226,595 | 747,397 |
| 22-09-2020 | 177.00 | 177.50 | 175.50 | 176.00 | -1.50 | -0.85 | 3,418,901 | 602,497 |
| 21-09-2020 | 180.00 | 180.00 | 176.50 | 177.50 | -1.50 | -0.84 | 3,301,628 | 586,928 |
| 18-09-2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 |
| 17-09-2020 | 180.50 | 180.50 | 177.50 | 177.50 | -4.00 | -2.20 | 5,644,213 | 1,010,707 |
| 16-09-2020 | 181.00 | 182.00 | 180.00 | 181.50 | 0.50 | 0.28 | 3,026,454 | 547,846 |
| 15-09-2020 | 181.50 | 182.00 | 181.00 | 181.00 | -0.50 | -0.28 | 2,214,082 | 401,630 |
| 14-09-2020 | 181.50 | 182.00 | 181.00 | 181.50 | 0.50 | 0.28 | 2,526,963 | 458,786 |
| 11-09-2020 | 182.00 | 182.50 | 181.00 | 181.00 | -1.00 | -0.55 | 2,141,334 | 388,730 |
| 10-09-2020 | 180.50 | 182.50 | 180.50 | 182.00 | 1.50 | 0.83 | 3,656,814 | 663,978 |
| 09-09-2020 | 180.00 | 181.50 | 180.00 | 180.50 | -1.00 | -0.55 | 2,472,789 | 446,883 |
| 08-09-2020 | 182.50 | 183.50 | 181.50 | 181.50 | -2.00 | -1.09 | 4,260,069 | 775,910 |
| 03-09-2020 | 183.50 | 184.00 | 182.50 | 183.50 | 0.00 | 0.00 | 2,682,658 | 491,806 |
| 02-09-2020 | 182.50 | 184.00 | 182.00 | 183.50 | 1.00 | 0.55 | 2,854,465 | 522,197 |
| 01-09-2020 | 183.50 | 184.00 | 182.50 | 182.50 | -0.50 | -0.27 | 3,105,164 | 568,490 |
| 31-08-2020 | 185.00 | 186.00 | 182.50 | 183.00 | -1.00 | -0.54 | 6,715,426 | 1,233,657 |
| 28-08-2020 | 185.50 | 186.50 | 183.50 | 184.00 | -0.50 | -0.27 | 3,884,195 | 718,160 |
| 27-08-2020 | 186.00 | 186.00 | 184.50 | 184.50 | -2.50 | -1.34 | 4,712,643 | 871,945 |
| 26-08-2020 | 186.50 | 187.00 | 185.50 | 187.00 | -0.50 | -0.27 | 2,892,659 | 538,510 |
| 25-08-2020 | 187.00 | 188.50 | 187.00 | 187.50 | 1.50 | 0.81 | 2,984,007 | 559,695 |
| 24-08-2020 | 185.00 | 187.00 | 184.50 | 186.00 | 1.00 | 0.54 | 2,312,525 | 430,255 |
| 21-08-2020 | 186.50 | 187.50 | 185.00 | 185.00 | -0.50 | -0.27 | 2,165,803 | 402,815 |
| 20-08-2020 | 186.50 | 187.50 | 185.00 | 185.50 | -1.50 | -0.80 | 5,172,434 | 961,460 |
| 19-08-2020 | 189.50 | 190.00 | 187.00 | 187.00 | -5.00 | -2.60 | 5,532,664 | 1,043,046 |
| 18-08-2020 | 191.50 | 193.00 | 191.50 | 192.00 | 0.50 | 0.26 | 5,957,068 | 1,144,598 |
| 17-08-2020 | 192.00 | 192.50 | 191.00 | 191.50 | 0.00 | 0.00 | 3,792,397 | 726,936 |
| 14-08-2020 | 193.00 | 193.50 | 190.00 | 191.50 | -1.50 | -0.78 | 7,777,822 | 1,493,646 |
| 13-08-2020 | 190.00 | 193.00 | 189.00 | 193.00 | 0.50 | 0.26 | 6,302,687 | 1,207,055 |
| 11-08-2020 | 191.50 | 194.00 | 190.50 | 192.50 | 2.00 | 1.05 | 9,893,234 | 1,903,629 |
| 10-08-2020 | 190.50 | 191.00 | 189.50 | 190.50 | 1.00 | 0.53 | 3,390,376 | 645,488 |
| 07-08-2020 | 191.00 | 191.00 | 188.00 | 189.50 | -0.50 | -0.26 | 9,227,372 | 1,747,364 |
| 06-08-2020 | 184.00 | 191.50 | 184.00 | 190.00 | 5.00 | 2.70 | 10,299,615 | 1,945,216 |
| 05-08-2020 | 185.00 | 186.00 | 184.00 | 185.00 | 0.50 | 0.27 | 3,065,929 | 567,110 |
| 04-08-2020 | 184.00 | 186.00 | 183.00 | 184.50 | 1.50 | 0.82 | 4,200,257 | 774,881 |
| 03-08-2020 | 184.50 | 185.00 | 183.00 | 183.00 | -2.00 | -1.08 | 3,335,599 | 612,798 |
| 31-07-2020 | 183.00 | 185.50 | 182.50 | 185.00 | 0.50 | 0.27 | 5,552,618 | 1,023,493 |
| 30-07-2020 | 187.00 | 187.00 | 183.00 | 184.50 | -1.50 | -0.81 | 4,268,774 | 790,018 |
| 29-07-2020 | 185.50 | 187.00 | 185.00 | 186.00 | 1.00 | 0.54 | 3,817,608 | 709,922 |
| 24-07-2020 | 185.50 | 186.00 | 185.00 | 185.00 | -2.00 | -1.07 | 4,502,906 | 834,691 |
| 23-07-2020 | 185.50 | 188.00 | 185.00 | 187.00 | 1.00 | 0.54 | 4,020,175 | 750,213 |
| 22-07-2020 | 187.50 | 188.50 | 185.50 | 186.00 | -1.50 | -0.80 | 4,813,615 | 898,642 |
| 21-07-2020 | 191.00 | 191.50 | 187.50 | 187.50 | -3.50 | -1.83 | 9,057,686 | 1,708,968 |
| 20-07-2020 | 189.50 | 191.00 | 188.50 | 191.00 | 1.50 | 0.79 | 5,076,942 | 965,586 |
| 17-07-2020 | 187.50 | 190.00 | 186.50 | 189.50 | 3.00 | 1.61 | 3,739,662 | 704,885 |
| 16-07-2020 | 187.00 | 188.50 | 186.00 | 186.50 | 0.00 | 0.00 | 6,782,500 | 1,269,720 |
| 15-07-2020 | 188.00 | 188.50 | 186.50 | 186.50 | -1.00 | -0.53 | 3,716,119 | 695,560 |
| 14-07-2020 | 187.00 | 187.50 | 185.00 | 187.50 | -0.50 | -0.27 | 5,590,908 | 1,041,080 |
| 13-07-2020 | 191.00 | 191.00 | 188.00 | 188.00 | -1.50 | -0.79 | 3,850,547 | 729,118 |
| 10-07-2020 | 190.50 | 191.50 | 189.00 | 189.50 | -1.00 | -0.52 | 5,363,914 | 1,020,133 |
| 09-07-2020 | 190.00 | 192.00 | 190.00 | 190.50 | 1.00 | 0.53 | 7,834,516 | 1,494,544 |
| 08-07-2020 | 188.50 | 191.50 | 187.50 | 189.50 | 1.50 | 0.80 | 7,911,457 | 1,500,718 |
| 07-07-2020 | 189.00 | 189.50 | 187.50 | 188.00 | 0.00 | 0.00 | 9,114,975 | 1,717,013 |
| 03-07-2020 | 190.00 | 190.00 | 187.00 | 188.00 | -1.50 | -0.79 | 4,224,108 | 794,200 |
| 03-07-2020 | 190.00 | 190.00 | 187.00 | 188.00 | -1.50 | -0.79 | 4,224,108 | 794,200 |
| 02-07-2020 | 186.00 | 189.50 | 186.00 | 189.50 | 4.00 | 2.16 | 6,285,153 | 1,182,846 |
| 02-07-2020 | 186.00 | 189.50 | 186.00 | 189.50 | 4.00 | 2.16 | 6,285,153 | 1,182,846 |
| 01-07-2020 | 185.00 | 186.50 | 184.00 | 185.50 | 0.50 | 0.27 | 7,119,890 | 1,317,835 |
| 01-07-2020 | 185.00 | 186.50 | 184.00 | 185.50 | 0.50 | 0.27 | 7,119,890 | 1,317,835 |
| 30-06-2020 | 188.50 | 190.00 | 183.50 | 185.00 | -2.00 | -1.07 | 10,922,287 | 2,043,596 |
| 29-06-2020 | 185.00 | 187.00 | 183.50 | 187.00 | 1.00 | 0.54 | 6,310,041 | 1,170,159 |
| 26-06-2020 | 188.00 | 189.50 | 185.00 | 186.00 | -1.50 | -0.80 | 8,326,353 | 1,558,212 |
| 25-06-2020 | 187.50 | 188.00 | 186.00 | 187.50 | -0.50 | -0.27 | 8,637,752 | 1,616,352 |
| 24-06-2020 | 189.50 | 190.00 | 188.00 | 188.00 | -2.00 | -1.05 | 9,433,414 | 1,783,133 |
| 23-06-2020 | 191.00 | 191.50 | 190.00 | 190.00 | -0.50 | -0.26 | 3,772,662 | 719,232 |
| 22-06-2020 | 190.00 | 191.00 | 190.00 | 190.50 | 0.50 | 0.26 | 3,383,572 | 644,612 |
| 19-06-2020 | 192.00 | 192.00 | 190.00 | 190.00 | -1.00 | -0.52 | 8,516,087 | 1,622,579 |
| 18-06-2020 | 190.50 | 192.00 | 190.00 | 191.00 | 0.00 | 0.00 | 4,565,917 | 872,014 |
| 17-06-2020 | 193.00 | 194.00 | 191.00 | 191.00 | -2.00 | -1.04 | 8,480,528 | 1,630,220 |
| 17-06-2020 | 193.00 | 194.00 | 191.00 | 191.00 | -2.00 | -1.04 | 8,480,528 | 1,630,220 |
| 16-06-2020 | 194.50 | 194.50 | 192.50 | 193.00 | 1.50 | 0.78 | 5,293,317 | 1,024,512 |
| 15-06-2020 | 194.00 | 195.50 | 191.00 | 191.50 | -1.00 | -0.52 | 11,289,532 | 2,181,457 |
| 12-06-2020 | 191.00 | 193.00 | 190.50 | 192.50 | -1.50 | -0.77 | 8,289,436 | 1,590,715 |
| 11-06-2020 | 196.00 | 196.00 | 192.00 | 194.00 | -2.00 | -1.02 | 6,961,458 | 1,349,073 |
| 10-06-2020 | 196.50 | 197.00 | 195.00 | 196.00 | 1.00 | 0.51 | 5,574,610 | 1,093,006 |
| 09-06-2020 | 200.00 | 202.00 | 195.00 | 195.00 | -4.50 | -2.26 | 10,655,963 | 2,106,924 |
| 08-06-2020 | 203.00 | 204.00 | 199.50 | 199.50 | -1.50 | -0.75 | 8,910,917 | 1,789,995 |
| 08-06-2020 | 203.00 | 204.00 | 199.50 | 199.50 | -1.50 | -0.75 | 8,910,917 | 1,789,995 |
แสดง ราคาหุ้น ADVANC ย้อนหลัง บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
