-->
ADVANC 171 ( -0.50 -0.29% )
บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 17 มกราคม 2562
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) |
|---|---|---|---|---|---|---|---|---|
| 17-01-2019 | 170.00 | 171.50 | 169.50 | 171.00 | -0.50 | -0.29 | 4,141,426 | 706,572 |
| 16-01-2019 | 172.50 | 172.50 | 169.00 | 171.50 | -0.50 | -0.29 | 7,528,520 | 1,284,060 |
| 15-01-2019 | 170.00 | 172.50 | 169.50 | 172.00 | 3.00 | 1.78 | 5,213,082 | 893,798 |
| 14-01-2019 | 167.00 | 171.00 | 166.00 | 169.00 | 0.00 | 0.00 | 7,808,477 | 1,318,258 |
| 11-01-2019 | 173.50 | 174.00 | 167.50 | 169.00 | -5.00 | -2.87 | 19,250,731 | 3,260,562 |
| 10-01-2019 | 178.50 | 178.50 | 172.50 | 174.00 | -4.50 | -2.52 | 8,216,013 | 1,434,549 |
| 09-01-2019 | 178.00 | 179.00 | 177.00 | 179.00 | 1.50 | 0.85 | 1,803,027 | 321,142 |
| 08-01-2019 | 177.00 | 178.00 | 176.50 | 177.50 | 0.50 | 0.28 | 2,416,604 | 428,396 |
| 07-01-2019 | 178.00 | 178.00 | 176.50 | 177.00 | 0.00 | 0.00 | 3,662,788 | 649,868 |
| 04-01-2019 | 172.50 | 178.00 | 172.50 | 177.00 | 4.50 | 2.61 | 7,426,343 | 1,303,068 |
| 03-01-2019 | 174.00 | 176.00 | 172.50 | 172.50 | -1.00 | -0.58 | 5,778,461 | 1,007,204 |
| 02-01-2019 | 173.00 | 174.50 | 171.50 | 173.50 | 1.00 | 0.58 | 3,225,812 | 557,787 |
| 28-12-2018 | 169.50 | 172.50 | 169.50 | 172.50 | 3.00 | 1.77 | 2,470,997 | 424,318 |
| 27-12-2018 | 173.00 | 174.00 | 169.50 | 169.50 | -1.00 | -0.59 | 5,426,114 | 932,653 |
| 26-12-2018 | 171.00 | 172.50 | 169.50 | 170.50 | -0.50 | -0.29 | 3,089,729 | 528,115 |
| 25-12-2018 | 171.00 | 172.50 | 170.50 | 171.00 | -1.50 | -0.87 | 2,548,195 | 437,034 |
| 24-12-2018 | 171.50 | 173.50 | 171.50 | 172.50 | -0.50 | -0.29 | 1,757,581 | 303,301 |
| 21-12-2018 | 172.00 | 174.50 | 171.00 | 173.00 | -0.50 | -0.29 | 4,764,301 | 824,241 |
| 20-12-2018 | 172.00 | 173.50 | 170.50 | 173.50 | 1.00 | 0.58 | 4,617,580 | 792,485 |
| 19-12-2018 | 168.50 | 172.50 | 167.50 | 172.50 | 4.50 | 2.68 | 5,360,738 | 917,082 |
| 18-12-2018 | 171.00 | 171.00 | 167.00 | 168.00 | -3.00 | -1.75 | 5,315,702 | 898,318 |
| 17-12-2018 | 171.00 | 171.50 | 169.00 | 171.00 | 1.00 | 0.59 | 6,244,047 | 1,063,531 |
| 14-12-2018 | 165.00 | 170.50 | 165.00 | 170.00 | 3.50 | 2.10 | 10,659,320 | 1,787,930 |
| 13-12-2018 | 172.50 | 172.50 | 166.50 | 166.50 | -6.00 | -3.48 | 11,538,760 | 1,951,140 |
| 12-12-2018 | 173.50 | 174.00 | 172.00 | 172.50 | -0.50 | -0.29 | 3,895,945 | 672,387 |
| 11-12-2018 | 174.00 | 175.00 | 172.50 | 173.00 | -2.00 | -1.14 | 6,569,358 | 1,138,999 |
| 07-12-2018 | 175.50 | 176.00 | 174.50 | 175.00 | -2.00 | -1.13 | 4,191,569 | 734,379 |
| 06-12-2018 | 175.50 | 177.00 | 174.00 | 177.00 | 0.50 | 0.28 | 9,192,203 | 1,611,656 |
| 04-12-2018 | 179.00 | 179.50 | 176.00 | 176.50 | -2.50 | -1.40 | 9,809,479 | 1,737,965 |
| 03-12-2018 | 180.00 | 180.50 | 179.00 | 179.00 | 0.50 | 0.28 | 5,405,426 | 970,157 |
| 30-11-2018 | 176.00 | 178.50 | 175.50 | 178.50 | 2.00 | 1.13 | 10,692,619 | 1,894,829 |
| 29-11-2018 | 181.00 | 182.00 | 176.00 | 176.50 | -5.00 | -2.75 | 13,179,187 | 2,346,151 |
| 28-11-2018 | 178.50 | 182.00 | 178.00 | 181.50 | 3.50 | 1.97 | 8,105,348 | 1,457,855 |
| 27-11-2018 | 178.00 | 178.50 | 176.50 | 178.00 | 0.00 | 0.00 | 4,635,084 | 823,420 |
| 26-11-2018 | 178.00 | 179.00 | 177.00 | 178.00 | 0.50 | 0.28 | 4,828,384 | 857,891 |
| 23-11-2018 | 177.00 | 178.50 | 175.00 | 177.50 | 0.50 | 0.28 | 7,082,330 | 1,251,950 |
| 22-11-2018 | 177.50 | 178.00 | 177.00 | 177.00 | -0.50 | -0.28 | 2,324,763 | 412,295 |
| 21-11-2018 | 176.50 | 178.00 | 176.50 | 177.50 | 0.00 | 0.00 | 8,190,482 | 1,453,503 |
| 20-11-2018 | 180.50 | 180.50 | 176.50 | 177.50 | -3.00 | -1.66 | 6,477,022 | 1,153,429 |
| 19-11-2018 | 177.00 | 181.00 | 176.50 | 180.50 | 4.00 | 2.27 | 8,833,975 | 1,579,957 |
| 16-11-2018 | 177.50 | 177.50 | 175.50 | 176.50 | -1.00 | -0.56 | 5,836,685 | 1,029,751 |
| 15-11-2018 | 181.00 | 181.00 | 177.00 | 177.50 | -3.50 | -1.93 | 12,316,232 | 2,191,791 |
| 14-11-2018 | 180.50 | 181.50 | 180.00 | 181.00 | -0.50 | -0.28 | 3,758,179 | 679,069 |
| 13-11-2018 | 180.50 | 182.50 | 179.50 | 181.50 | 0.00 | 0.00 | 7,351,496 | 1,329,850 |
| 12-11-2018 | 183.00 | 183.00 | 181.00 | 181.50 | -0.50 | -0.27 | 3,743,847 | 680,565 |
| 09-11-2018 | 182.00 | 183.00 | 180.50 | 182.00 | -1.00 | -0.55 | 5,212,586 | 946,069 |
| 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 |
แสดง ราคาหุ้น “ ADVANC “ ย้อนหลัง บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
