ADVANC 222 ( 4.00 1.83% )
บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 18 มกราคม 2565
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) |
|---|---|---|---|---|---|---|---|---|
| 18-01-2022 | 219.00 | 223.00 | 219.00 | 222.00 | 4.00 | 1.83 | 6,069,536 | 1,343,981 |
| 17-01-2022 | 219.00 | 220.00 | 217.00 | 218.00 | -2.00 | -0.91 | 5,105,379 | 1,112,574 |
| 14-01-2022 | 220.00 | 222.00 | 219.00 | 220.00 | 0.00 | 0.00 | 6,095,171 | 1,341,400 |
| 13-01-2022 | 223.00 | 224.00 | 218.00 | 220.00 | -2.00 | -0.90 | 4,654,037 | 1,025,329 |
| 12-01-2022 | 225.00 | 226.00 | 221.00 | 222.00 | -2.00 | -0.89 | 3,215,972 | 716,680 |
| 11-01-2022 | 221.00 | 226.00 | 221.00 | 224.00 | 5.00 | 2.28 | 8,144,340 | 1,818,594 |
| 10-01-2022 | 221.00 | 221.00 | 218.00 | 219.00 | -2.00 | -0.90 | 6,138,088 | 1,345,982 |
| 07-01-2022 | 221.00 | 222.00 | 215.00 | 221.00 | 0.00 | 0.00 | 12,078,909 | 2,642,438 |
| 06-01-2022 | 223.00 | 224.00 | 221.00 | 221.00 | -5.00 | -2.21 | 8,608,039 | 1,912,201 |
| 05-01-2022 | 227.00 | 227.00 | 224.00 | 226.00 | -2.00 | -0.88 | 6,182,208 | 1,395,723 |
| 04-01-2022 | 230.00 | 232.00 | 227.00 | 228.00 | -2.00 | -0.87 | 5,139,588 | 1,179,077 |
| 03-01-2022 | 230.00 | 231.00 | 228.00 | 230.00 | 1.00 | 0.44 | 5,031,366 | 1,156,261 |
| 31-12-2021 | 230.00 | 231.00 | 228.00 | 230.00 | 1.00 | 0.44 | 5,031,366 | 1,156,261 |
| 30-12-2021 | 230.00 | 231.00 | 228.00 | 230.00 | 1.00 | 0.44 | 5,031,366 | 1,156,261 |
| 29-12-2021 | 225.00 | 229.00 | 224.00 | 229.00 | 4.00 | 1.78 | 3,422,069 | 776,671 |
| 28-12-2021 | 224.00 | 229.00 | 223.00 | 225.00 | 2.00 | 0.90 | 5,497,608 | 1,244,515 |
| 27-12-2021 | 224.00 | 226.00 | 222.00 | 223.00 | -1.00 | -0.45 | 2,905,195 | 649,016 |
| 24-12-2021 | 225.00 | 226.00 | 222.00 | 224.00 | -2.00 | -0.88 | 2,764,015 | 618,405 |
| 23-12-2021 | 218.00 | 230.00 | 218.00 | 226.00 | 10.00 | 4.63 | 13,945,977 | 3,130,016 |
| 22-12-2021 | 218.00 | 219.00 | 216.00 | 216.00 | -2.00 | -0.92 | 1,873,151 | 405,639 |
| 21-12-2021 | 214.00 | 219.00 | 213.00 | 218.00 | 6.00 | 2.83 | 6,395,336 | 1,387,768 |
| 20-12-2021 | 216.00 | 217.00 | 209.00 | 212.00 | -6.00 | -2.75 | 7,623,888 | 1,626,045 |
| 17-12-2021 | 220.00 | 220.00 | 218.00 | 218.00 | -2.00 | -0.91 | 5,088,299 | 1,111,706 |
| 16-12-2021 | 219.00 | 220.00 | 216.00 | 220.00 | 2.00 | 0.92 | 4,818,228 | 1,054,582 |
| 15-12-2021 | 218.00 | 221.00 | 217.00 | 218.00 | -1.00 | -0.46 | 4,957,767 | 1,085,589 |
| 14-12-2021 | 216.00 | 219.00 | 215.00 | 219.00 | 2.00 | 0.92 | 4,156,956 | 903,307 |
| 13-12-2021 | 218.00 | 219.00 | 214.00 | 217.00 | 1.00 | 0.46 | 5,785,002 | 1,251,498 |
| 10-12-2021 | 219.00 | 219.00 | 214.00 | 216.00 | -4.00 | -1.82 | 6,942,219 | 1,499,950 |
| 09-12-2021 | 219.00 | 219.00 | 214.00 | 216.00 | -4.00 | -1.82 | 6,942,219 | 1,499,950 |
| 08-12-2021 | 212.00 | 220.00 | 212.00 | 220.00 | 9.00 | 4.27 | 7,828,584 | 1,694,287 |
| 07-12-2021 | 213.00 | 215.00 | 211.00 | 211.00 | -1.00 | -0.47 | 6,115,663 | 1,297,610 |
| 03-12-2021 | 212.00 | 213.00 | 210.00 | 212.00 | 0.00 | 0.00 | 5,809,527 | 1,232,324 |
| 02-12-2021 | 209.00 | 214.00 | 208.00 | 212.00 | 1.00 | 0.47 | 9,276,469 | 1,954,350 |
| 01-12-2021 | 209.00 | 211.00 | 204.00 | 211.00 | 5.00 | 2.43 | 12,376,052 | 2,581,303 |
| 30-11-2021 | 212.00 | 215.00 | 205.00 | 206.00 | -5.00 | -2.37 | 17,455,959 | 3,629,896 |
| 29-11-2021 | 207.00 | 214.00 | 206.00 | 211.00 | 6.00 | 2.93 | 10,665,900 | 2,247,518 |
| 26-11-2021 | 209.00 | 210.00 | 205.00 | 205.00 | -5.00 | -2.38 | 8,127,629 | 1,680,503 |
| 25-11-2021 | 214.00 | 215.00 | 209.00 | 210.00 | -4.00 | -1.87 | 6,646,312 | 1,402,816 |
| 24-11-2021 | 216.00 | 219.00 | 212.00 | 214.00 | -1.00 | -0.47 | 16,555,418 | 3,573,531 |
| 23-11-2021 | 209.00 | 215.00 | 207.00 | 215.00 | 6.00 | 2.87 | 16,617,710 | 3,521,913 |
| 22-11-2021 | 205.00 | 212.00 | 201.00 | 209.00 | 13.00 | 6.63 | 35,145,260 | 7,247,583 |
| 19-11-2021 | 197.50 | 198.50 | 195.50 | 196.00 | -1.50 | -0.76 | 7,155,530 | 1,407,121 |
| 18-11-2021 | 196.00 | 197.50 | 196.00 | 197.50 | 0.50 | 0.25 | 6,248,710 | 1,230,887 |
| 17-11-2021 | 195.00 | 197.00 | 194.00 | 197.00 | 1.50 | 0.77 | 5,181,400 | 1,013,424 |
| 16-11-2021 | 193.50 | 195.50 | 193.50 | 195.50 | 1.50 | 0.77 | 4,342,016 | 845,876 |
| 15-11-2021 | 192.50 | 195.00 | 192.50 | 194.00 | 1.00 | 0.52 | 3,156,455 | 612,326 |
| 12-11-2021 | 193.50 | 194.50 | 192.50 | 193.00 | -0.50 | -0.26 | 3,458,246 | 668,378 |
| 11-11-2021 | 194.00 | 194.50 | 193.00 | 193.50 | -0.50 | -0.26 | 2,566,309 | 497,255 |
| 10-11-2021 | 193.00 | 194.50 | 192.00 | 194.00 | 0.00 | 0.00 | 3,522,131 | 681,078 |
| 09-11-2021 | 193.50 | 195.00 | 193.50 | 194.00 | 1.00 | 0.52 | 5,804,327 | 1,126,469 |
| 08-11-2021 | 192.50 | 193.00 | 191.50 | 193.00 | 1.00 | 0.52 | 5,337,320 | 1,026,756 |
| 05-11-2021 | 191.50 | 192.50 | 190.00 | 192.00 | 1.00 | 0.52 | 3,504,624 | 670,998 |
| 04-11-2021 | 190.00 | 192.00 | 189.50 | 191.00 | 1.50 | 0.79 | 5,282,000 | 1,007,393 |
| 03-11-2021 | 192.50 | 192.50 | 189.00 | 189.50 | -2.50 | -1.30 | 5,001,098 | 952,019 |
| 03-11-2021 | 192.50 | 192.50 | 189.00 | 189.50 | -2.50 | -1.30 | 5,001,098 | 952,019 |
| 02-11-2021 | 189.50 | 192.00 | 189.00 | 192.00 | 3.50 | 1.86 | 5,591,396 | 1,066,892 |
| 02-11-2021 | 189.50 | 192.00 | 189.00 | 192.00 | 3.50 | 1.86 | 5,591,396 | 1,066,892 |
| 01-11-2021 | 189.50 | 191.50 | 188.50 | 188.50 | -0.50 | -0.26 | 4,468,001 | 846,399 |
| 29-10-2021 | 190.00 | 190.50 | 189.00 | 189.00 | -0.50 | -0.26 | 3,489,383 | 660,912 |
| 28-10-2021 | 188.00 | 191.00 | 187.50 | 189.50 | 1.50 | 0.80 | 4,869,489 | 923,711 |
| 27-10-2021 | 189.00 | 189.50 | 188.00 | 188.00 | -1.00 | -0.53 | 3,823,272 | 721,707 |
| 26-10-2021 | 188.50 | 189.50 | 187.50 | 189.00 | 0.50 | 0.27 | 5,515,462 | 1,039,905 |
| 25-10-2021 | 188.50 | 189.50 | 187.50 | 188.50 | 0.50 | 0.27 | 4,427,497 | 834,286 |
| 21-10-2021 | 189.00 | 189.00 | 187.50 | 188.00 | 0.00 | 0.00 | 2,583,467 | 486,331 |
| 20-10-2021 | 187.00 | 189.50 | 187.00 | 188.00 | 1.00 | 0.53 | 5,595,934 | 1,052,488 |
| 19-10-2021 | 190.00 | 190.50 | 187.00 | 187.00 | -3.00 | -1.58 | 9,321,913 | 1,751,900 |
| 18-10-2021 | 190.50 | 191.00 | 189.00 | 190.00 | -0.50 | -0.26 | 6,085,747 | 1,155,296 |
| 15-10-2021 | 191.50 | 193.00 | 190.50 | 190.50 | -1.00 | -0.52 | 4,158,563 | 795,713 |
| 14-10-2021 | 193.50 | 194.00 | 191.50 | 191.50 | -1.50 | -0.78 | 4,662,849 | 897,198 |
| 13-10-2021 | 193.00 | 194.00 | 191.50 | 193.00 | 0.00 | 0.00 | 5,028,820 | 968,802 |
| 12-10-2021 | 193.00 | 194.00 | 191.50 | 193.00 | 0.00 | 0.00 | 5,028,820 | 968,802 |
| 11-10-2021 | 193.50 | 194.00 | 192.00 | 193.00 | -0.50 | -0.26 | 4,581,190 | 883,413 |
| 08-10-2021 | 196.50 | 196.50 | 193.00 | 193.50 | -2.50 | -1.28 | 7,542,412 | 1,463,507 |
| 07-10-2021 | 197.00 | 198.00 | 195.50 | 196.00 | 0.50 | 0.26 | 4,074,596 | 800,921 |
| 06-10-2021 | 196.50 | 198.00 | 194.50 | 195.50 | -0.50 | -0.26 | 7,199,674 | 1,411,991 |
| 05-10-2021 | 194.00 | 197.00 | 193.50 | 196.00 | 1.50 | 0.77 | 3,978,019 | 777,818 |
| 04-10-2021 | 194.50 | 195.50 | 193.50 | 194.50 | -1.00 | -0.51 | 4,106,771 | 799,206 |
| 01-10-2021 | 195.00 | 197.00 | 193.50 | 195.50 | -0.50 | -0.26 | 6,233,271 | 1,218,513 |
| 30-09-2021 | 195.00 | 197.00 | 194.00 | 196.00 | 1.50 | 0.77 | 7,142,373 | 1,395,413 |
| 29-09-2021 | 192.00 | 196.00 | 192.00 | 194.50 | -1.00 | -0.51 | 6,050,556 | 1,175,970 |
| 28-09-2021 | 195.00 | 196.00 | 193.50 | 195.50 | 0.00 | 0.00 | 3,822,791 | 744,884 |
| 27-09-2021 | 197.50 | 197.50 | 194.50 | 195.50 | -1.00 | -0.51 | 5,832,605 | 1,141,003 |
| 23-09-2021 | 198.50 | 199.50 | 194.00 | 196.50 | 0.00 | 0.00 | 12,579,418 | 2,469,287 |
| 22-09-2021 | 196.50 | 198.50 | 195.00 | 196.50 | 3.50 | 1.81 | 14,201,064 | 2,792,514 |
| 21-09-2021 | 189.50 | 193.00 | 189.00 | 193.00 | 4.00 | 2.12 | 7,408,634 | 1,416,277 |
| 20-09-2021 | 192.00 | 192.50 | 188.50 | 189.00 | -5.00 | -2.58 | 7,536,134 | 1,433,613 |
| 17-09-2021 | 193.00 | 194.00 | 191.50 | 194.00 | 0.50 | 0.26 | 4,842,161 | 934,648 |
| 16-09-2021 | 193.00 | 194.00 | 191.50 | 193.50 | 1.00 | 0.52 | 4,478,574 | 863,547 |
| 15-09-2021 | 189.00 | 193.00 | 189.00 | 192.50 | 2.50 | 1.32 | 6,288,987 | 1,203,240 |
| 14-09-2021 | 193.00 | 193.50 | 189.50 | 190.00 | -3.50 | -1.81 | 7,612,671 | 1,454,329 |
| 13-09-2021 | 190.00 | 193.50 | 190.00 | 193.50 | 3.50 | 1.84 | 8,599,418 | 1,650,275 |
| 10-09-2021 | 191.00 | 192.00 | 187.00 | 190.00 | -1.00 | -0.52 | 21,828,461 | 4,132,950 |
| 09-09-2021 | 195.00 | 197.00 | 190.50 | 191.00 | -3.00 | -1.55 | 20,910,618 | 4,047,291 |
| 08-09-2021 | 197.00 | 201.00 | 192.00 | 194.00 | -3.50 | -1.77 | 23,189,762 | 4,540,649 |
| 07-09-2021 | 193.00 | 198.00 | 192.50 | 197.50 | 6.00 | 3.13 | 20,590,741 | 4,033,474 |
| 06-09-2021 | 190.50 | 192.00 | 189.00 | 191.50 | 1.50 | 0.79 | 7,260,564 | 1,384,427 |
| 03-09-2021 | 189.00 | 190.00 | 188.00 | 190.00 | 1.50 | 0.80 | 6,706,201 | 1,270,107 |
| 02-09-2021 | 187.00 | 190.50 | 186.50 | 188.50 | 2.50 | 1.34 | 16,102,169 | 3,044,953 |
| 01-09-2021 | 188.50 | 189.50 | 186.00 | 186.00 | -2.00 | -1.06 | 9,289,219 | 1,737,679 |
| 31-08-2021 | 183.50 | 189.50 | 183.50 | 188.00 | 4.00 | 2.17 | 17,961,773 | 3,362,562 |
| 30-08-2021 | 185.50 | 186.50 | 183.50 | 184.00 | -0.50 | -0.27 | 8,234,701 | 1,522,998 |
| 27-08-2021 | 183.50 | 185.50 | 183.00 | 184.50 | 0.50 | 0.27 | 9,686,586 | 1,786,117 |
| 26-08-2021 | 183.50 | 185.00 | 182.00 | 184.00 | 0.50 | 0.27 | 9,908,909 | 1,818,121 |
| 25-08-2021 | 181.00 | 184.00 | 180.50 | 183.50 | 2.50 | 1.38 | 7,125,208 | 1,302,585 |
| 24-08-2021 | 181.50 | 183.00 | 180.50 | 181.00 | 0.00 | 0.00 | 5,458,961 | 991,149 |
| 23-08-2021 | 183.50 | 184.00 | 180.00 | 181.00 | -2.50 | -1.36 | 10,300,190 | 1,870,764 |
| 20-08-2021 | 182.50 | 184.50 | 182.00 | 183.50 | 1.00 | 0.55 | 9,841,920 | 1,803,241 |
| 19-08-2021 | 181.50 | 184.50 | 181.00 | 182.50 | 0.00 | 0.00 | 3,909,418 | 714,658 |
| 18-08-2021 | 183.50 | 184.00 | 182.00 | 182.50 | -1.00 | -0.54 | 4,287,625 | 783,440 |
| 17-08-2021 | 181.50 | 184.00 | 180.00 | 183.50 | 2.50 | 1.38 | 6,883,547 | 1,252,834 |
| 16-08-2021 | 181.00 | 181.00 | 178.50 | 181.00 | -3.50 | -1.90 | 6,058,195 | 1,089,324 |
| 13-08-2021 | 185.50 | 186.00 | 182.50 | 184.50 | -1.00 | -0.54 | 7,593,908 | 1,400,801 |
| 11-08-2021 | 182.50 | 186.50 | 182.00 | 185.50 | 3.50 | 1.92 | 22,433,849 | 4,141,907 |
| 10-08-2021 | 177.50 | 183.00 | 177.50 | 182.00 | 4.50 | 2.54 | 14,391,095 | 2,600,679 |
| 09-08-2021 | 176.50 | 178.00 | 175.50 | 177.50 | 1.50 | 0.85 | 4,461,161 | 789,255 |
| 06-08-2021 | 176.00 | 176.50 | 174.00 | 176.00 | 0.50 | 0.28 | 4,347,842 | 762,398 |
| 05-08-2021 | 179.00 | 179.00 | 175.00 | 175.50 | -3.50 | -1.96 | 7,707,667 | 1,359,574 |
| 04-08-2021 | 177.50 | 179.00 | 176.00 | 179.00 | 2.00 | 1.13 | 6,991,323 | 1,240,403 |
| 03-08-2021 | 180.00 | 180.00 | 174.50 | 177.00 | -3.50 | -1.94 | 14,076,373 | 2,486,615 |
| 02-08-2021 | 179.50 | 180.50 | 178.50 | 180.50 | 1.00 | 0.56 | 6,494,787 | 1,167,167 |
| 30-07-2021 | 178.00 | 180.00 | 177.00 | 179.50 | 1.00 | 0.56 | 10,077,328 | 1,800,999 |
| 29-07-2021 | 176.50 | 179.00 | 175.50 | 178.50 | 2.50 | 1.42 | 11,870,060 | 2,110,344 |
| 27-07-2021 | 177.00 | 177.00 | 174.00 | 176.00 | -0.50 | -0.28 | 6,249,797 | 1,094,003 |
| 23-07-2021 | 176.00 | 177.00 | 175.50 | 176.50 | 0.00 | 0.00 | 4,259,070 | 750,463 |
| 22-07-2021 | 176.50 | 177.00 | 175.00 | 176.50 | -0.50 | -0.28 | 5,870,173 | 1,033,999 |
| 21-07-2021 | 175.00 | 177.00 | 174.00 | 177.00 | 2.50 | 1.43 | 10,857,526 | 1,908,597 |
| 20-07-2021 | 171.50 | 174.50 | 171.00 | 174.50 | 3.00 | 1.75 | 12,196,120 | 2,118,490 |
| 20-07-2021 | 171.50 | 174.50 | 171.00 | 174.50 | 3.00 | 1.75 | 12,196,120 | 2,118,490 |
| 19-07-2021 | 169.50 | 172.00 | 169.50 | 171.50 | 1.00 | 0.59 | 3,981,119 | 680,414 |
| 16-07-2021 | 171.50 | 171.50 | 170.00 | 170.50 | 0.00 | 0.00 | 3,942,567 | 672,514 |
| 15-07-2021 | 171.00 | 172.00 | 170.00 | 170.50 | 0.00 | 0.00 | 4,087,341 | 699,234 |
| 14-07-2021 | 171.00 | 171.00 | 170.00 | 170.50 | 0.00 | 0.00 | 4,347,666 | 741,557 |
| 13-07-2021 | 171.00 | 171.50 | 170.50 | 170.50 | 0.50 | 0.29 | 2,214,289 | 378,283 |
| 12-07-2021 | 170.50 | 171.00 | 169.00 | 170.00 | 0.50 | 0.29 | 2,125,876 | 361,368 |
| 09-07-2021 | 169.00 | 170.50 | 169.00 | 169.50 | 0.50 | 0.30 | 4,330,538 | 735,108 |
| 08-07-2021 | 169.00 | 170.50 | 169.00 | 169.00 | -1.50 | -0.88 | 4,508,923 | 763,986 |
| 07-07-2021 | 170.50 | 172.00 | 170.00 | 170.50 | -1.00 | -0.58 | 4,564,805 | 778,761 |
| 06-07-2021 | 171.50 | 172.00 | 170.50 | 171.50 | 0.50 | 0.29 | 3,339,683 | 571,302 |
| 05-07-2021 | 171.50 | 171.50 | 170.50 | 171.00 | -0.50 | -0.29 | 2,445,987 | 418,363 |
| 02-07-2021 | 172.50 | 173.00 | 171.50 | 171.50 | -1.00 | -0.58 | 3,964,135 | 682,548 |
| 01-07-2021 | 171.00 | 172.50 | 170.50 | 172.50 | 1.50 | 0.88 | 3,270,742 | 561,927 |
| 30-06-2021 | 171.00 | 172.00 | 171.00 | 171.00 | 0.50 | 0.29 | 4,340,013 | 743,684 |
| 29-06-2021 | 170.00 | 171.50 | 169.00 | 170.50 | 0.50 | 0.29 | 5,325,987 | 906,792 |
| 28-06-2021 | 170.50 | 171.50 | 170.00 | 170.00 | -1.50 | -0.87 | 3,648,881 | 622,234 |
| 25-06-2021 | 172.00 | 172.00 | 170.50 | 171.50 | 0.00 | 0.00 | 2,565,006 | 439,291 |
| 24-06-2021 | 170.50 | 171.50 | 170.00 | 171.50 | 1.00 | 0.59 | 4,066,553 | 694,463 |
| 23-06-2021 | 171.50 | 172.00 | 170.50 | 170.50 | -1.00 | -0.58 | 3,737,835 | 639,738 |
| 22-06-2021 | 172.50 | 173.50 | 171.00 | 171.50 | -0.50 | -0.29 | 4,136,004 | 710,160 |
| 21-06-2021 | 172.00 | 172.50 | 171.00 | 172.00 | -1.50 | -0.86 | 3,990,973 | 685,500 |
| 18-06-2021 | 172.50 | 173.50 | 172.00 | 173.50 | 1.00 | 0.58 | 5,735,798 | 992,557 |
| 17-06-2021 | 173.50 | 173.50 | 172.50 | 172.50 | -1.00 | -0.58 | 3,128,069 | 541,110 |
| 16-06-2021 | 173.50 | 174.00 | 173.00 | 173.50 | 0.00 | 0.00 | 2,772,669 | 481,030 |
| 15-06-2021 | 174.50 | 175.50 | 173.50 | 173.50 | -1.00 | -0.57 | 4,871,890 | 849,570 |
| 14-06-2021 | 175.00 | 176.00 | 174.00 | 174.50 | 0.00 | 0.00 | 4,737,177 | 828,539 |
| 11-06-2021 | 174.00 | 174.50 | 173.50 | 174.50 | 1.00 | 0.58 | 3,083,403 | 536,260 |
| 10-06-2021 | 175.00 | 175.50 | 173.50 | 173.50 | 0.00 | 0.00 | 5,819,351 | 1,013,949 |
| 09-06-2021 | 173.00 | 175.00 | 173.00 | 173.50 | 1.00 | 0.58 | 12,000,872 | 2,087,015 |
| 08-06-2021 | 170.50 | 173.00 | 170.00 | 172.50 | 3.00 | 1.77 | 11,674,226 | 2,007,289 |
| 07-06-2021 | 170.50 | 171.00 | 169.50 | 169.50 | 0.00 | 0.00 | 4,418,396 | 752,181 |
| 04-06-2021 | 171.00 | 171.50 | 169.50 | 169.50 | -1.50 | -0.88 | 5,152,518 | 878,579 |
| 02-06-2021 | 170.00 | 172.50 | 169.50 | 171.00 | 1.50 | 0.88 | 11,354,066 | 1,947,171 |
| 01-06-2021 | 168.50 | 170.00 | 168.00 | 169.50 | 1.00 | 0.59 | 5,141,687 | 871,218 |
| 31-05-2021 | 169.50 | 169.50 | 168.00 | 168.50 | -0.50 | -0.30 | 4,286,047 | 722,888 |
| 28-05-2021 | 169.50 | 170.50 | 169.00 | 169.00 | 1.00 | 0.60 | 4,386,457 | 743,478 |
| 27-05-2021 | 168.50 | 169.50 | 168.00 | 168.00 | -0.50 | -0.30 | 9,877,867 | 1,663,415 |
| 25-05-2021 | 170.00 | 170.50 | 168.50 | 168.50 | -1.00 | -0.59 | 5,316,360 | 899,687 |
| 24-05-2021 | 170.00 | 170.50 | 169.00 | 169.50 | -0.50 | -0.29 | 3,531,527 | 599,443 |
| 21-05-2021 | 170.00 | 170.50 | 169.00 | 170.00 | 0.00 | 0.00 | 3,081,873 | 522,923 |
| 20-05-2021 | 170.00 | 171.00 | 168.50 | 170.00 | 0.50 | 0.29 | 4,826,657 | 820,285 |
| 19-05-2021 | 170.00 | 170.50 | 169.50 | 169.50 | -1.50 | -0.88 | 2,913,899 | 495,124 |
| 18-05-2021 | 169.00 | 171.00 | 169.00 | 171.00 | 2.50 | 1.48 | 4,024,223 | 684,944 |
| 17-05-2021 | 169.00 | 169.50 | 168.00 | 168.50 | -1.00 | -0.59 | 4,880,341 | 822,811 |
| 14-05-2021 | 169.00 | 169.50 | 168.00 | 169.50 | 0.50 | 0.30 | 2,621,001 | 442,841 |
| 13-05-2021 | 168.50 | 169.00 | 167.00 | 169.00 | -0.50 | -0.29 | 8,180,106 | 1,375,841 |
| 12-05-2021 | 170.50 | 170.50 | 169.00 | 169.50 | -1.50 | -0.88 | 2,394,832 | 406,027 |
| 11-05-2021 | 169.00 | 171.00 | 169.00 | 171.00 | 1.00 | 0.59 | 3,781,057 | 642,149 |
| 10-05-2021 | 170.50 | 171.00 | 169.50 | 170.00 | 0.00 | 0.00 | 3,193,537 | 543,313 |
| 07-05-2021 | 170.00 | 171.50 | 169.50 | 170.00 | 1.00 | 0.59 | 3,424,174 | 582,913 |
| 06-05-2021 | 169.00 | 170.50 | 169.00 | 169.00 | 0.00 | 0.00 | 6,172,738 | 1,047,368 |
| 05-05-2021 | 171.00 | 172.50 | 169.00 | 169.00 | -2.00 | -1.17 | 11,754,943 | 2,002,802 |
| 30-04-2021 | 173.50 | 173.50 | 170.50 | 171.00 | -1.00 | -0.58 | 4,935,537 | 846,286 |
แสดง ราคาหุ้น ADVANC ย้อนหลัง บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
