-->

ADVANC 233 ( 0.00 0.00% )

บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 13 พฤศจิกายน 2562

ราคาหุ้น “ ADVANC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
10-06-2019196.00196.00194.50195.50 1.00 0.512,923,216570,871
07-06-2019195.00195.00193.50194.50 0.00 0.001,815,397353,039
06-06-2019194.00194.50193.00194.50 -0.50 -0.263,496,444678,454
05-06-2019194.50196.00194.00195.00 1.50 0.784,789,564933,603
04-06-2019194.50196.50193.50193.50 0.50 0.268,967,9951,750,424
31-05-2019192.50193.50191.00193.00 1.00 0.525,631,3351,083,914
30-05-2019192.00192.50191.00192.00 0.00 0.003,009,782577,545
29-05-2019191.50192.00190.00192.00 0.00 0.003,644,711696,740
28-05-2019189.50192.00188.50192.00 2.50 1.3219,228,8283,681,135
27-05-2019191.00191.00189.00189.50 -1.00 -0.522,667,736506,673
24-05-2019189.00191.00187.00190.50 1.50 0.795,012,484948,985
23-05-2019189.00191.00188.50189.00 -1.00 -0.533,972,563753,888
22-05-2019191.00191.00188.50190.00 0.00 0.003,917,411742,657
21-05-2019189.00191.00189.00190.00 4.00 2.157,305,8601,388,297
17-05-2019187.50187.50185.50186.00 -0.50 -0.273,308,151616,654
16-05-2019186.50188.00185.50186.50 0.00 0.006,212,7531,161,710
15-05-2019187.50188.50186.50186.50 -1.00 -0.532,803,832525,245
14-05-2019188.50190.00187.50187.50 -1.00 -0.535,502,4441,036,013
13-05-2019189.00189.50188.00188.50 -1.50 -0.792,126,605401,434
10-05-2019191.00191.00188.00190.00 1.00 0.535,291,5001,001,550
09-05-2019190.00191.00188.50189.00 0.00 0.002,542,913481,901
08-05-2019188.00190.50187.50189.00 0.50 0.274,148,022784,252
07-05-2019189.00190.50188.00188.50 -1.50 -0.795,684,1701,074,439
06-05-2019189.50191.00189.50190.00 -0.50 -0.261,856,312353,043
03-05-2019189.50191.00189.50190.00 -0.50 -0.261,856,312353,043
02-05-2019190.00192.00190.00190.50 0.50 0.262,426,667463,187
30-04-2019189.50191.50189.00190.00 1.00 0.533,540,310674,531
29-04-2019188.00190.00188.00189.00 0.50 0.272,939,296555,424
26-04-2019190.00190.00187.00188.50 -1.50 -0.797,491,8581,411,540
25-04-2019190.50192.00190.00190.00 -2.00 -1.042,815,782536,901
24-04-2019188.50192.00188.00192.00 3.00 1.596,944,5001,323,085
23-04-2019188.00190.50188.00189.00 1.00 0.533,397,016642,885
22-04-2019190.50191.00188.00188.00 -2.00 -1.053,295,473624,245
19-04-2019191.50192.50190.00190.00 -1.50 -0.781,757,719335,459
18-04-2019193.00193.00190.00191.50 -1.00 -0.523,947,698755,206
17-04-2019192.00193.50191.00192.50 1.50 0.794,312,022830,509
12-04-2019190.00191.50189.50191.00 0.50 0.262,734,722521,543
11-04-2019190.00192.00189.50190.50 -0.50 -0.266,159,6531,173,648
10-04-2019188.00191.50188.00191.00 3.50 1.877,233,8461,374,374
09-04-2019186.00188.00186.00187.50 1.50 0.814,899,015917,326
05-04-2019185.50187.00185.00186.00 0.50 0.272,744,225510,839
04-04-2019186.50186.50184.00185.50 -1.00 -0.543,090,695571,918
03-04-2019187.00187.00184.50186.50 0.00 0.002,117,093393,434
02-04-2019185.50186.50185.00186.50 1.50 0.813,614,366672,651
01-04-2019185.00186.00184.50185.00 1.00 0.543,078,555570,652
29-03-2019185.00185.50184.00184.00 -0.50 -0.273,384,015624,358
28-03-2019182.00185.00181.50184.50 2.00 1.104,402,166808,782
27-03-2019182.00184.50182.00182.50 0.50 0.273,806,399697,061
26-03-2019181.00183.00180.50182.00 0.50 0.283,428,752624,238
25-03-2019182.00183.50180.00181.50 -4.50 -2.425,852,3491,063,549
22-03-2019184.50186.00183.00186.00 1.50 0.816,100,4681,128,022
21-03-2019183.00184.50182.50184.50 2.00 1.104,368,923803,090
20-03-2019182.00184.00181.50182.50 0.50 0.275,563,8021,017,786
19-03-2019181.00182.50180.50182.00 1.50 0.832,869,629522,108
18-03-2019181.00181.00179.50180.50 0.00 0.002,024,463365,233
15-03-2019181.00181.00179.00180.50 0.00 0.003,892,353700,855
14-03-2019181.50182.00180.50180.50 -0.50 -0.282,275,241411,835
13-03-2019179.00181.00178.50181.00 1.50 0.844,313,506775,238
12-03-2019179.50180.00178.50179.50 0.50 0.283,084,365553,009
11-03-2019180.00181.00179.00179.00 -0.50 -0.281,951,489350,878
08-03-2019179.50180.00178.50179.50 -0.50 -0.282,099,698376,645
07-03-2019178.50181.00178.50180.00 1.00 0.564,059,222729,373
06-03-2019181.00182.50178.50179.00 -2.00 -1.105,251,544944,847
05-03-2019180.50182.00180.50181.00 0.00 0.002,789,140505,137
04-03-2019183.00183.00179.00181.00 -1.50 -0.826,023,4061,088,985
01-03-2019183.00183.50182.00182.50 0.50 0.274,811,900879,098
28-02-2019183.00185.00181.50182.00 -0.50 -0.277,405,7761,353,828
27-02-2019183.50184.00182.00182.50 -1.00 -0.544,964,211907,427
26-02-2019179.50184.00178.50183.50 4.00 2.2310,753,1551,956,762
25-02-2019179.50181.00179.00179.50 1.00 0.567,658,4241,377,539
22-02-2019178.00178.50177.00178.50 0.50 0.286,809,4171,210,936
21-02-2019177.50180.00177.00178.00 0.50 0.286,627,6271,182,536
20-02-2019179.00179.50177.00177.50 -6.00 -3.2711,934,7272,126,628

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