ADVANC 0 ( 0.00 0.00% )
Status : อัพเดท 20 กันยายน 2560
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) |
|---|---|---|---|---|---|---|---|---|
| 20-09-2017 | 193.00 | 193.00 | 190.50 | 190.50 | -2.50 | -1.30 | 5,800,595 | 1,111,334 |
| 19-09-2017 | 194.50 | 195.00 | 193.00 | 193.00 | -1.00 | -0.52 | 6,048,974 | 1,172,243 |
| 18-09-2017 | 194.50 | 196.50 | 193.50 | 194.00 | -0.50 | -0.26 | 8,975,840 | 1,749,043 |
| 15-09-2017 | 194.50 | 198.00 | 193.50 | 194.50 | -0.50 | -0.26 | 10,635,397 | 2,078,128 |
| 14-09-2017 | 191.50 | 195.00 | 191.50 | 195.00 | 4.00 | 2.09 | 7,957,493 | 1,541,260 |
| 13-09-2017 | 192.00 | 193.50 | 191.00 | 191.00 | 0.00 | 0.00 | 7,799,570 | 1,500,266 |
| 12-09-2017 | 191.50 | 192.50 | 190.00 | 191.00 | 0.00 | 0.00 | 5,671,670 | 1,083,684 |
| 11-09-2017 | 192.00 | 192.00 | 190.00 | 191.00 | -1.00 | -0.52 | 5,147,966 | 983,391 |
| 08-09-2017 | 191.50 | 194.50 | 191.00 | 192.00 | 2.00 | 1.05 | 17,802,479 | 3,431,997 |
| 07-09-2017 | 190.00 | 191.00 | 189.00 | 190.00 | 0.00 | 0.00 | 6,325,114 | 1,201,980 |
| 06-09-2017 | 189.50 | 190.50 | 189.00 | 190.00 | -1.00 | -0.52 | 3,756,401 | 712,656 |
| 05-09-2017 | 191.50 | 191.50 | 189.00 | 191.00 | -1.00 | -0.52 | 5,340,121 | 1,015,729 |
| 04-09-2017 | 190.50 | 192.00 | 189.50 | 192.00 | 1.50 | 0.79 | 5,043,086 | 964,996 |
| 01-09-2017 | 188.50 | 191.00 | 188.00 | 190.50 | 3.00 | 1.60 | 6,573,566 | 1,247,710 |
| 31-08-2017 | 188.00 | 188.50 | 186.00 | 187.50 | -0.50 | -0.27 | 5,874,987 | 1,100,110 |
| 30-08-2017 | 188.50 | 190.00 | 187.50 | 188.00 | 0.00 | 0.00 | 6,697,323 | 1,263,400 |
| 29-08-2017 | 186.00 | 189.50 | 185.00 | 188.00 | 3.00 | 1.62 | 15,210,863 | 2,852,025 |
| 28-08-2017 | 183.50 | 185.00 | 183.00 | 185.00 | 2.50 | 1.37 | 5,969,501 | 1,098,804 |
| 25-08-2017 | 180.00 | 185.00 | 179.50 | 182.50 | 2.50 | 1.39 | 7,723,075 | 1,414,281 |
| 24-08-2017 | 180.50 | 180.50 | 179.50 | 180.00 | 0.00 | 0.00 | 1,996,624 | 359,432 |
| 23-08-2017 | 180.50 | 181.50 | 180.00 | 180.00 | -1.50 | -0.83 | 3,142,556 | 567,817 |
| 22-08-2017 | 181.50 | 181.50 | 179.00 | 181.50 | 0.50 | 0.28 | 3,464,199 | 625,162 |
| 21-08-2017 | 180.00 | 182.00 | 179.50 | 181.00 | 1.00 | 0.56 | 2,986,204 | 539,738 |
| 18-08-2017 | 180.00 | 180.50 | 179.00 | 180.00 | 0.00 | 0.00 | 3,703,395 | 665,597 |
| 17-08-2017 | 180.50 | 180.50 | 179.50 | 180.00 | 0.00 | 0.00 | 2,027,919 | 365,366 |
| 16-08-2017 | 178.50 | 180.50 | 177.00 | 180.00 | 1.50 | 0.84 | 4,845,326 | 866,907 |
| 15-08-2017 | 179.00 | 180.00 | 178.00 | 178.50 | 0.00 | 0.00 | 2,908,110 | 520,408 |
| 11-08-2017 | 182.00 | 182.50 | 178.00 | 178.50 | -4.00 | -2.19 | 7,916,563 | 1,421,780 |
| 10-08-2017 | 184.00 | 184.50 | 182.50 | 182.50 | -1.50 | -0.82 | 2,425,639 | 444,295 |
| 09-08-2017 | 184.50 | 184.50 | 183.00 | 184.00 | 0.00 | 0.00 | 2,131,978 | 392,128 |
| 08-08-2017 | 183.50 | 184.50 | 183.00 | 184.00 | 1.50 | 0.82 | 2,945,482 | 541,577 |
| 07-08-2017 | 184.00 | 184.50 | 182.50 | 182.50 | -5.50 | -2.93 | 6,191,551 | 1,134,465 |
| 04-08-2017 | 188.50 | 189.50 | 187.00 | 188.00 | 0.00 | 0.00 | 5,658,315 | 1,064,274 |
| 03-08-2017 | 185.00 | 188.50 | 185.00 | 188.00 | 3.50 | 1.90 | 9,164,387 | 1,711,950 |
| 02-08-2017 | 186.00 | 186.00 | 184.00 | 184.50 | -1.00 | -0.54 | 7,627,534 | 1,407,706 |
| 01-08-2017 | 185.00 | 186.50 | 184.50 | 185.50 | 0.00 | 0.00 | 6,495,658 | 1,204,994 |
| 31-07-2017 | 187.00 | 187.00 | 183.00 | 185.50 | -2.50 | -1.33 | 19,659,950 | 3,633,344 |
| 27-07-2017 | 188.50 | 188.50 | 186.50 | 188.00 | -0.50 | -0.27 | 4,632,566 | 867,940 |
| 26-07-2017 | 190.50 | 191.00 | 187.50 | 188.50 | -2.50 | -1.31 | 6,931,770 | 1,310,653 |
| 25-07-2017 | 189.00 | 191.00 | 188.00 | 191.00 | 2.50 | 1.33 | 9,738,991 | 1,848,524 |
| 24-07-2017 | 185.50 | 189.00 | 185.00 | 188.50 | 3.50 | 1.89 | 6,567,664 | 1,232,591 |
| 21-07-2017 | 186.00 | 186.50 | 184.00 | 185.00 | -2.00 | -1.07 | 5,316,135 | 982,949 |
| 20-07-2017 | 187.50 | 188.00 | 186.00 | 187.00 | -0.50 | -0.27 | 5,037,385 | 940,945 |
| 19-07-2017 | 186.00 | 189.00 | 185.50 | 187.50 | 2.00 | 1.08 | 5,245,813 | 985,565 |
| 18-07-2017 | 187.50 | 188.00 | 184.50 | 185.50 | -2.00 | -1.07 | 9,087,626 | 1,687,521 |
| 17-07-2017 | 189.50 | 190.00 | 187.00 | 187.50 | -2.00 | -1.06 | 2,899,973 | 545,657 |
| 14-07-2017 | 188.00 | 189.50 | 188.00 | 189.50 | 2.50 | 1.34 | 7,398,196 | 1,395,707 |
| 13-07-2017 | 189.50 | 190.50 | 186.50 | 187.00 | -0.50 | -0.27 | 8,894,693 | 1,674,622 |
| 12-07-2017 | 184.50 | 188.00 | 183.50 | 187.50 | 4.00 | 2.18 | 13,569,331 | 2,523,812 |
| 11-07-2017 | 180.00 | 183.50 | 179.50 | 183.50 | 3.50 | 1.94 | 9,321,183 | 1,695,999 |
| 07-07-2017 | 179.50 | 180.00 | 178.00 | 180.00 | 0.50 | 0.28 | 3,994,331 | 716,634 |
| 06-07-2017 | 179.00 | 180.50 | 179.00 | 179.50 | 0.50 | 0.28 | 6,893,131 | 1,238,296 |
| 05-07-2017 | 178.00 | 179.00 | 177.50 | 179.00 | 1.00 | 0.56 | 1,811,474 | 323,147 |
| 04-07-2017 | 179.50 | 180.00 | 177.00 | 178.00 | -2.00 | -1.11 | 3,979,079 | 709,426 |
| 03-07-2017 | 177.50 | 180.00 | 177.50 | 180.00 | 2.50 | 1.41 | 4,407,974 | 789,481 |
| 30-06-2017 | 176.50 | 179.00 | 176.50 | 177.50 | 1.50 | 0.85 | 4,920,273 | 875,340 |
| 29-06-2017 | 177.50 | 178.00 | 176.00 | 176.00 | -1.00 | -0.56 | 3,723,047 | 659,245 |
| 28-06-2017 | 178.50 | 179.00 | 176.00 | 177.00 | -1.50 | -0.84 | 4,675,199 | 827,805 |
| 27-06-2017 | 178.50 | 179.00 | 178.00 | 178.50 | 0.00 | 0.00 | 1,966,040 | 350,975 |
| 26-06-2017 | 179.50 | 180.00 | 178.00 | 178.50 | -1.00 | -0.56 | 1,976,689 | 353,602 |
| 23-06-2017 | 179.50 | 180.50 | 179.00 | 179.50 | 0.50 | 0.28 | 5,067,559 | 911,005 |
| 22-06-2017 | 178.00 | 179.50 | 178.00 | 179.00 | 1.50 | 0.85 | 8,530,674 | 1,524,513 |
| 21-06-2017 | 174.50 | 177.50 | 174.50 | 177.50 | 2.00 | 1.14 | 7,937,636 | 1,399,750 |
| 20-06-2017 | 175.50 | 176.00 | 175.00 | 175.50 | 0.00 | 0.00 | 1,955,239 | 343,109 |
| 19-06-2017 | 174.00 | 175.50 | 173.50 | 175.50 | 2.00 | 1.15 | 3,657,773 | 639,154 |
| 16-06-2017 | 173.50 | 174.00 | 172.50 | 173.50 | 0.00 | 0.00 | 4,317,257 | 747,892 |
| 15-06-2017 | 173.50 | 174.50 | 173.50 | 173.50 | -1.00 | -0.57 | 2,159,323 | 375,601 |
| 14-06-2017 | 173.00 | 174.50 | 172.50 | 174.50 | 1.50 | 0.87 | 7,261,930 | 1,261,993 |
| 13-06-2017 | 172.00 | 173.00 | 172.00 | 173.00 | 0.50 | 0.29 | 4,711,805 | 812,509 |
| 12-06-2017 | 174.00 | 174.00 | 171.50 | 172.50 | -1.00 | -0.58 | 2,359,189 | 406,644 |
| 09-06-2017 | 174.00 | 174.50 | 173.00 | 173.50 | 0.50 | 0.29 | 6,488,447 | 1,128,271 |
| 08-06-2017 | 173.00 | 173.50 | 171.50 | 173.00 | 0.50 | 0.29 | 7,154,591 | 1,234,253 |
| 07-06-2017 | 172.50 | 174.00 | 172.00 | 172.50 | 0.00 | 0.00 | 3,914,516 | 677,039 |
| 06-06-2017 | 171.00 | 173.50 | 169.50 | 172.50 | 1.50 | 0.88 | 12,670,557 | 2,165,449 |
| 05-06-2017 | 174.00 | 174.50 | 170.00 | 171.00 | -3.50 | -2.01 | 17,804,144 | 3,051,630 |
| 02-06-2017 | 173.50 | 175.00 | 173.00 | 174.50 | 1.00 | 0.58 | 5,942,004 | 1,032,987 |
| 01-06-2017 | 173.50 | 174.00 | 172.00 | 173.50 | 0.50 | 0.29 | 4,926,424 | 852,503 |
| 31-05-2017 | 177.50 | 178.00 | 173.00 | 173.00 | -4.00 | -2.26 | 14,775,309 | 2,577,080 |
| 30-05-2017 | 178.00 | 178.00 | 177.00 | 177.00 | -1.00 | -0.56 | 2,765,492 | 490,518 |
| 29-05-2017 | 177.50 | 178.50 | 177.50 | 178.00 | 0.00 | 0.00 | 3,064,079 | 544,765 |
| 26-05-2017 | 177.50 | 178.00 | 177.00 | 178.00 | 0.50 | 0.28 | 3,969,062 | 705,076 |
| 25-05-2017 | 178.00 | 178.50 | 177.00 | 177.50 | -0.50 | -0.28 | 3,833,517 | 680,384 |
| 24-05-2017 | 177.50 | 179.00 | 177.00 | 178.00 | 0.50 | 0.28 | 8,098,960 | 1,441,162 |
| 23-05-2017 | 178.00 | 179.00 | 177.50 | 177.50 | -1.00 | -0.56 | 4,011,828 | 713,853 |
| 22-05-2017 | 178.00 | 178.50 | 177.00 | 178.50 | -1.00 | -0.56 | 5,314,146 | 945,623 |
| 19-05-2017 | 179.50 | 180.00 | 179.00 | 179.50 | 0.00 | 0.00 | 4,151,503 | 744,792 |
| 18-05-2017 | 179.00 | 180.00 | 178.50 | 179.50 | -0.50 | -0.28 | 4,287,806 | 768,020 |
| 17-05-2017 | 180.50 | 181.00 | 179.00 | 180.00 | -0.50 | -0.28 | 5,424,126 | 976,947 |
| 16-05-2017 | 178.50 | 181.00 | 178.50 | 180.50 | 1.00 | 0.56 | 5,433,333 | 979,772 |
| 15-05-2017 | 178.50 | 179.50 | 177.50 | 179.50 | 0.00 | 0.00 | 3,395,449 | 605,821 |
| 12-05-2017 | 181.00 | 181.50 | 178.00 | 179.50 | -1.00 | -0.55 | 6,246,442 | 1,119,129 |
| 11-05-2017 | 179.00 | 182.50 | 178.00 | 180.50 | 1.00 | 0.56 | 10,686,627 | 1,932,414 |
| 09-05-2017 | 179.00 | 179.50 | 178.00 | 179.50 | 0.50 | 0.28 | 3,098,161 | 553,715 |
| 08-05-2017 | 177.50 | 179.50 | 177.00 | 179.00 | 2.00 | 1.13 | 4,142,289 | 739,070 |
| 05-05-2017 | 177.50 | 178.50 | 177.00 | 177.00 | -0.50 | -0.28 | 3,321,655 | 589,633 |
| 04-05-2017 | 177.00 | 178.00 | 176.00 | 177.50 | 0.50 | 0.28 | 3,397,136 | 601,865 |
| 02-05-2017 | 175.50 | 176.00 | 174.50 | 175.50 | 0.50 | 0.29 | 3,793,476 | 664,981 |
| 28-04-2017 | 175.00 | 175.50 | 173.50 | 175.00 | 0.00 | 0.00 | 6,047,262 | 1,056,324 |
| 27-04-2017 | 174.50 | 175.00 | 173.00 | 175.00 | -0.50 | -0.28 | 5,540,300 | 966,046 |
| 26-04-2017 | 175.50 | 175.50 | 172.00 | 175.50 | 0.00 | 0.00 | 6,264,897 | 1,090,954 |
| 25-04-2017 | 175.00 | 175.50 | 173.00 | 175.50 | 1.00 | 0.57 | 3,840,767 | 669,753 |
| 24-04-2017 | 173.00 | 174.50 | 173.00 | 174.50 | 0.50 | 0.29 | 4,031,574 | 701,214 |
| 21-04-2017 | 174.50 | 175.50 | 174.00 | 174.00 | 0.50 | 0.29 | 6,514,390 | 1,139,913 |
| 20-04-2017 | 172.00 | 176.00 | 172.00 | 173.50 | 1.50 | 0.87 | 8,759,690 | 1,529,515 |
| 19-04-2017 | 173.50 | 173.50 | 172.00 | 172.00 | -1.50 | -0.86 | 4,003,870 | 691,509 |
| 18-04-2017 | 175.50 | 176.00 | 173.50 | 173.50 | -1.50 | -0.86 | 2,821,984 | 491,874 |
| 17-04-2017 | 175.50 | 175.50 | 174.00 | 175.00 | -1.00 | -0.57 | 2,418,783 | 422,541 |
| 12-04-2017 | 174.50 | 177.00 | 174.00 | 176.00 | 2.00 | 1.15 | 7,436,442 | 1,309,170 |
| 11-04-2017 | 173.50 | 175.50 | 173.50 | 174.00 | 0.50 | 0.29 | 2,731,351 | 476,532 |
| 10-04-2017 | 173.00 | 174.50 | 173.00 | 173.50 | -1.00 | -0.57 | 3,503,171 | 609,446 |
| 07-04-2017 | 171.50 | 175.00 | 171.00 | 174.50 | 3.50 | 2.05 | 6,663,138 | 1,157,120 |
| 05-04-2017 | 169.00 | 171.00 | 168.50 | 171.00 | -3.00 | -1.72 | 7,089,627 | 1,202,473 |
| 04-04-2017 | 175.00 | 175.50 | 173.50 | 174.00 | -2.00 | -1.14 | 8,284,512 | 1,445,570 |
| 03-04-2017 | 178.50 | 179.00 | 175.50 | 176.00 | -2.00 | -1.12 | 5,466,340 | 966,838 |
| 31-03-2017 | 179.50 | 180.00 | 178.00 | 178.00 | -1.50 | -0.84 | 3,177,885 | 567,565 |
| 30-03-2017 | 179.00 | 180.50 | 178.00 | 179.50 | 0.50 | 0.28 | 8,611,547 | 1,544,267 |
| 29-03-2017 | 180.00 | 181.00 | 178.50 | 179.00 | -1.50 | -0.83 | 4,602,177 | 825,322 |
| 28-03-2017 | 178.50 | 180.50 | 178.50 | 180.50 | 2.50 | 1.40 | 8,552,673 | 1,536,577 |
| 27-03-2017 | 179.50 | 179.50 | 178.00 | 178.00 | -0.50 | -0.28 | 3,812,499 | 681,821 |
| 24-03-2017 | 176.50 | 179.50 | 176.50 | 178.50 | 2.00 | 1.13 | 9,181,812 | 1,637,453 |
| 23-03-2017 | 177.50 | 178.00 | 176.50 | 176.50 | 0.00 | 0.00 | 6,402,417 | 1,133,290 |
| 22-03-2017 | 176.00 | 177.00 | 175.50 | 176.50 | -0.50 | -0.28 | 3,745,008 | 660,699 |
| 21-03-2017 | 177.50 | 178.50 | 177.00 | 177.00 | 0.00 | 0.00 | 3,706,717 | 658,399 |
| 20-03-2017 | 176.00 | 179.50 | 176.00 | 177.00 | 1.00 | 0.57 | 7,835,865 | 1,395,293 |
| 17-03-2017 | 175.50 | 176.50 | 174.50 | 176.00 | 1.00 | 0.57 | 9,389,388 | 1,648,636 |
| 16-03-2017 | 172.00 | 176.00 | 171.50 | 175.00 | 4.00 | 2.34 | 15,801,517 | 2,757,815 |
| 15-03-2017 | 170.00 | 171.00 | 169.50 | 171.00 | 1.00 | 0.59 | 5,885,579 | 1,002,273 |
| 14-03-2017 | 170.50 | 171.00 | 169.50 | 170.00 | -0.50 | -0.29 | 3,288,548 | 560,382 |
| 13-03-2017 | 170.00 | 170.50 | 169.50 | 170.50 | 1.00 | 0.59 | 5,060,000 | 860,637 |
| 10-03-2017 | 169.00 | 169.50 | 167.50 | 169.50 | 0.50 | 0.30 | 5,653,097 | 954,477 |
| 09-03-2017 | 170.00 | 171.00 | 168.50 | 169.00 | -0.50 | -0.29 | 8,672,878 | 1,470,711 |
| 08-03-2017 | 168.50 | 170.50 | 168.50 | 169.50 | 0.00 | 0.00 | 5,637,216 | 955,013 |
| 07-03-2017 | 169.00 | 171.50 | 168.50 | 169.50 | 0.00 | 0.00 | 7,024,753 | 1,195,024 |
| 06-03-2017 | 168.50 | 170.00 | 168.00 | 169.50 | 0.00 | 0.00 | 6,455,985 | 1,092,776 |
| 03-03-2017 | 170.00 | 171.00 | 169.50 | 169.50 | 0.00 | 0.00 | 5,421,396 | 922,109 |
| 02-03-2017 | 170.00 | 171.00 | 169.50 | 169.50 | -0.50 | -0.29 | 8,772,539 | 1,493,028 |
| 01-03-2017 | 167.50 | 170.50 | 167.00 | 170.00 | 3.00 | 1.80 | 5,971,715 | 1,010,842 |
| 28-02-2017 | 169.00 | 170.00 | 167.00 | 167.00 | -2.00 | -1.18 | 6,203,180 | 1,042,568 |
| 27-02-2017 | 169.00 | 170.50 | 169.00 | 169.00 | -1.50 | -0.88 | 6,311,728 | 1,071,089 |
| 24-02-2017 | 169.00 | 170.50 | 169.00 | 170.50 | 1.50 | 0.89 | 4,230,151 | 719,110 |
| 23-02-2017 | 168.50 | 170.50 | 168.00 | 169.00 | -0.50 | -0.29 | 6,663,835 | 1,126,543 |
| 22-02-2017 | 168.00 | 169.50 | 166.50 | 169.50 | 1.50 | 0.89 | 5,860,239 | 983,064 |
| 21-02-2017 | 170.00 | 170.50 | 168.00 | 168.00 | -2.00 | -1.18 | 6,087,060 | 1,029,631 |
| 20-02-2017 | 172.00 | 172.50 | 170.00 | 170.00 | -1.50 | -0.87 | 5,758,865 | 982,530 |
| 17-02-2017 | 170.50 | 174.00 | 170.50 | 171.50 | 2.00 | 1.18 | 14,128,193 | 2,437,667 |
| 16-02-2017 | 168.50 | 170.50 | 168.50 | 169.50 | 0.50 | 0.30 | 7,248,885 | 1,230,887 |
| 15-02-2017 | 168.50 | 170.50 | 168.00 | 169.00 | -0.50 | -0.29 | 19,808,377 | 3,353,488 |
| 14-02-2017 | 170.00 | 170.50 | 169.00 | 169.50 | 0.50 | 0.30 | 18,926,006 | 3,212,046 |
| 13-02-2017 | 170.50 | 171.00 | 168.50 | 169.00 | -1.00 | -0.59 | 13,559,288 | 2,299,711 |
| 10-02-2017 | 170.50 | 171.00 | 168.50 | 169.00 | -1.00 | -0.59 | 13,559,288 | 2,299,711 |
| 09-02-2017 | 169.50 | 171.50 | 169.50 | 170.00 | -0.50 | -0.29 | 11,465,295 | 1,950,463 |
| 08-02-2017 | 164.00 | 171.00 | 163.50 | 170.50 | 7.00 | 4.28 | 28,112,072 | 4,728,673 |
| 07-02-2017 | 161.50 | 164.50 | 161.00 | 163.50 | 2.00 | 1.24 | 11,258,196 | 1,841,187 |
| 06-02-2017 | 160.50 | 162.00 | 158.50 | 161.50 | 1.00 | 0.62 | 9,703,668 | 1,557,673 |
| 03-02-2017 | 160.00 | 160.50 | 159.00 | 160.50 | 0.00 | 0.00 | 4,899,386 | 781,725 |
| 02-02-2017 | 160.50 | 161.50 | 160.00 | 160.50 | 0.00 | 0.00 | 2,836,129 | 455,374 |
| 01-02-2017 | 158.00 | 161.00 | 157.00 | 160.50 | 1.50 | 0.94 | 7,224,750 | 1,149,555 |
| 31-01-2017 | 161.00 | 161.00 | 158.50 | 159.00 | -3.00 | -1.85 | 8,657,715 | 1,379,177 |
| 30-01-2017 | 162.00 | 163.00 | 162.00 | 162.00 | -1.00 | -0.61 | 3,393,226 | 550,743 |
| 27-01-2017 | 162.00 | 164.50 | 161.00 | 163.00 | 0.50 | 0.31 | 7,140,196 | 1,165,108 |
| 26-01-2017 | 163.50 | 164.00 | 161.50 | 162.50 | 1.00 | 0.62 | 9,684,623 | 1,574,840 |
| 25-01-2017 | 155.50 | 162.00 | 155.00 | 161.50 | 6.50 | 4.19 | 17,186,896 | 2,729,353 |
| 24-01-2017 | 155.50 | 156.00 | 155.00 | 155.00 | 0.00 | 0.00 | 5,033,076 | 782,392 |
| 23-01-2017 | 155.50 | 156.50 | 155.00 | 155.00 | -0.50 | -0.32 | 1,847,220 | 287,489 |
| 20-01-2017 | 155.00 | 156.50 | 154.50 | 155.50 | 0.50 | 0.32 | 3,758,736 | 585,220 |
| 19-01-2017 | 155.00 | 156.00 | 154.50 | 155.00 | 0.00 | 0.00 | 3,780,374 | 586,342 |
| 18-01-2017 | 156.50 | 157.00 | 155.00 | 155.00 | -1.50 | -0.96 | 4,498,794 | 701,406 |
| 17-01-2017 | 155.00 | 156.50 | 154.50 | 156.50 | 1.00 | 0.64 | 5,449,700 | 849,627 |
| 16-01-2017 | 154.50 | 156.50 | 154.00 | 155.50 | 0.50 | 0.32 | 4,749,935 | 738,299 |
| 13-01-2017 | 154.50 | 155.50 | 153.00 | 155.00 | 1.00 | 0.65 | 4,885,121 | 753,889 |
| 12-01-2017 | 155.50 | 156.00 | 153.50 | 154.00 | -1.00 | -0.65 | 7,291,996 | 1,127,250 |
| 11-01-2017 | 153.50 | 156.50 | 153.00 | 155.00 | 2.00 | 1.31 | 12,044,640 | 1,869,165 |
| 10-01-2017 | 151.00 | 153.50 | 151.00 | 153.00 | 2.00 | 1.32 | 4,839,963 | 739,366 |
| 09-01-2017 | 153.00 | 153.00 | 150.50 | 151.00 | -1.50 | -0.98 | 5,734,819 | 868,354 |
| 06-01-2017 | 154.00 | 154.00 | 152.50 | 152.50 | -1.00 | -0.65 | 6,743,655 | 1,032,420 |
| 05-01-2017 | 150.50 | 154.00 | 150.00 | 153.50 | 4.00 | 2.68 | 15,874,826 | 2,418,070 |
| 04-01-2017 | 147.00 | 150.00 | 147.00 | 149.50 | 2.50 | 1.70 | 7,240,236 | 1,076,258 |
| 30-12-2016 | 147.00 | 148.00 | 147.00 | 147.00 | 0.00 | 0.00 | 3,442,319 | 507,357 |
| 29-12-2016 | 145.00 | 147.50 | 144.50 | 147.00 | 2.50 | 1.73 | 5,940,044 | 869,057 |
| 28-12-2016 | 144.50 | 145.00 | 144.00 | 144.50 | 0.50 | 0.35 | 2,412,470 | 348,464 |
| 26-12-2016 | 145.00 | 145.50 | 144.50 | 145.00 | 0.50 | 0.35 | 2,573,055 | 372,866 |
แสดง ราคาหุ้น “ ADVANC “ ย้อนหลัง บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
