ADVANC 178 ( 2.50 1.43% )

บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 22 พฤศจิกายน 2560

ราคาหุ้น “ ADVANC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-11-2017180.00180.00178.50178.50 -0.50 -0.283,915,809701,157
21-11-2017180.00181.00179.00179.00 -0.50 -0.286,054,9351,087,270
20-11-2017183.00183.00179.50179.50 -3.00 -1.643,996,643723,304
17-11-2017183.00183.50181.50182.50 0.50 0.274,085,788745,021
16-11-2017182.00183.00181.00182.00 1.00 0.553,912,960712,592
15-11-2017180.50182.00180.00181.00 0.50 0.284,440,196803,867
14-11-2017179.00181.50178.50180.50 2.50 1.405,606,2941,009,325
13-11-2017180.50181.00178.00178.00 -2.50 -1.399,475,8661,699,832
10-11-2017180.00182.00180.00180.50 0.00 0.009,403,9171,702,782
09-11-2017184.50185.00180.50180.50 -4.00 -2.1715,213,1042,767,800
08-11-2017187.00187.50184.50184.50 -2.00 -1.077,953,2131,474,430
07-11-2017187.00188.50186.50186.50 0.00 0.005,376,5421,006,454
06-11-2017185.00187.50183.50186.50 2.00 1.0810,995,1862,048,633
03-11-2017189.00189.00184.00184.50 -3.00 -1.6013,520,3792,508,623
02-11-2017193.00193.00185.50187.50 -5.50 -2.8513,365,5202,535,244
01-11-2017195.00195.50193.00193.00 -1.50 -0.775,097,912989,489
31-10-2017194.50195.00193.50194.50 0.50 0.265,169,6931,004,833
30-10-2017193.50194.50192.50194.00 0.50 0.267,409,6261,434,379
27-10-2017196.00197.50193.00193.50 -2.00 -1.025,801,0041,130,384
25-10-2017196.00197.50195.00195.50 0.50 0.265,525,6811,083,479
24-10-2017193.50195.50193.50195.00 2.00 1.044,043,397787,091
20-10-2017192.50195.50192.50193.00 0.50 0.269,520,5251,841,385
19-10-2017194.50195.50192.00192.50 -2.50 -1.286,403,3821,241,361
18-10-2017199.50201.00195.00195.00 -4.50 -2.269,407,2361,856,288
17-10-2017198.00199.50197.00199.50 2.50 1.279,496,8531,884,938
16-10-2017195.50198.00195.00197.00 2.00 1.038,552,4861,682,187
13-10-2017194.00195.00193.50195.00 1.00 0.524,700,005913,575
12-10-2017194.00195.00193.50195.00 1.00 0.524,700,005913,575
11-10-2017194.50195.00193.00194.00 0.00 0.004,699,830911,621
10-10-2017191.50194.50191.50194.00 3.00 1.576,674,2381,289,126
09-10-2017191.00192.00191.00191.00 -0.50 -0.263,120,502597,222
06-10-2017192.00193.00191.50191.50 -0.50 -0.264,807,076923,714
05-10-2017190.00192.50189.50192.00 2.00 1.055,382,6731,031,644
04-10-2017191.50192.00189.50190.00 -1.00 -0.525,888,9601,122,373
03-10-2017192.00192.50190.00191.00 0.00 0.005,771,4351,102,835
02-10-2017191.00192.50190.00191.00 0.00 0.008,300,0731,588,764
29-09-2017193.00193.50190.00191.00 -2.50 -1.297,668,8711,468,582
28-09-2017193.50195.00193.00193.50 0.50 0.266,496,7681,259,230
27-09-2017193.00194.50192.50193.00 0.00 0.005,002,578968,085
26-09-2017194.50194.50192.50193.00 -1.00 -0.524,440,398858,985
25-09-2017191.50194.00191.50194.00 2.50 1.313,031,373583,970
22-09-2017192.00194.00191.50191.50 -1.00 -0.525,111,344984,486
21-09-2017191.00195.00191.00192.50 2.00 1.057,127,6151,377,082
20-09-2017193.00193.00190.50190.50 -2.50 -1.305,800,5951,111,334
19-09-2017194.50195.00193.00193.00 -1.00 -0.526,048,9741,172,243
18-09-2017194.50196.50193.50194.00 -0.50 -0.268,975,8401,749,043
15-09-2017194.50198.00193.50194.50 -0.50 -0.2610,635,3972,078,128
14-09-2017191.50195.00191.50195.00 4.00 2.097,957,4931,541,260
13-09-2017192.00193.50191.00191.00 0.00 0.007,799,5701,500,266
12-09-2017191.50192.50190.00191.00 0.00 0.005,671,6701,083,684
11-09-2017192.00192.00190.00191.00 -1.00 -0.525,147,966983,391
08-09-2017191.50194.50191.00192.00 2.00 1.0517,802,4793,431,997
07-09-2017190.00191.00189.00190.00 0.00 0.006,325,1141,201,980
06-09-2017189.50190.50189.00190.00 -1.00 -0.523,756,401712,656
05-09-2017191.50191.50189.00191.00 -1.00 -0.525,340,1211,015,729
04-09-2017190.50192.00189.50192.00 1.50 0.795,043,086964,996
01-09-2017188.50191.00188.00190.50 3.00 1.606,573,5661,247,710
31-08-2017188.00188.50186.00187.50 -0.50 -0.275,874,9871,100,110
30-08-2017188.50190.00187.50188.00 0.00 0.006,697,3231,263,400
29-08-2017186.00189.50185.00188.00 3.00 1.6215,210,8632,852,025
28-08-2017183.50185.00183.00185.00 2.50 1.375,969,5011,098,804
25-08-2017180.00185.00179.50182.50 2.50 1.397,723,0751,414,281
24-08-2017180.50180.50179.50180.00 0.00 0.001,996,624359,432
23-08-2017180.50181.50180.00180.00 -1.50 -0.833,142,556567,817
22-08-2017181.50181.50179.00181.50 0.50 0.283,464,199625,162
21-08-2017180.00182.00179.50181.00 1.00 0.562,986,204539,738
18-08-2017180.00180.50179.00180.00 0.00 0.003,703,395665,597
17-08-2017180.50180.50179.50180.00 0.00 0.002,027,919365,366
16-08-2017178.50180.50177.00180.00 1.50 0.844,845,326866,907
15-08-2017179.00180.00178.00178.50 0.00 0.002,908,110520,408
11-08-2017182.00182.50178.00178.50 -4.00 -2.197,916,5631,421,780
10-08-2017184.00184.50182.50182.50 -1.50 -0.822,425,639444,295
09-08-2017184.50184.50183.00184.00 0.00 0.002,131,978392,128
08-08-2017183.50184.50183.00184.00 1.50 0.822,945,482541,577
07-08-2017184.00184.50182.50182.50 -5.50 -2.936,191,5511,134,465
04-08-2017188.50189.50187.00188.00 0.00 0.005,658,3151,064,274
03-08-2017185.00188.50185.00188.00 3.50 1.909,164,3871,711,950
02-08-2017186.00186.00184.00184.50 -1.00 -0.547,627,5341,407,706
01-08-2017185.00186.50184.50185.50 0.00 0.006,495,6581,204,994
31-07-2017187.00187.00183.00185.50 -2.50 -1.3319,659,9503,633,344
27-07-2017188.50188.50186.50188.00 -0.50 -0.274,632,566867,940
26-07-2017190.50191.00187.50188.50 -2.50 -1.316,931,7701,310,653
25-07-2017189.00191.00188.00191.00 2.50 1.339,738,9911,848,524
24-07-2017185.50189.00185.00188.50 3.50 1.896,567,6641,232,591
21-07-2017186.00186.50184.00185.00 -2.00 -1.075,316,135982,949
20-07-2017187.50188.00186.00187.00 -0.50 -0.275,037,385940,945
19-07-2017186.00189.00185.50187.50 2.00 1.085,245,813985,565
18-07-2017187.50188.00184.50185.50 -2.00 -1.079,087,6261,687,521
17-07-2017189.50190.00187.00187.50 -2.00 -1.062,899,973545,657
14-07-2017188.00189.50188.00189.50 2.50 1.347,398,1961,395,707
13-07-2017189.50190.50186.50187.00 -0.50 -0.278,894,6931,674,622
12-07-2017184.50188.00183.50187.50 4.00 2.1813,569,3312,523,812
11-07-2017180.00183.50179.50183.50 3.50 1.949,321,1831,695,999
07-07-2017179.50180.00178.00180.00 0.50 0.283,994,331716,634
06-07-2017179.00180.50179.00179.50 0.50 0.286,893,1311,238,296
05-07-2017178.00179.00177.50179.00 1.00 0.561,811,474323,147
04-07-2017179.50180.00177.00178.00 -2.00 -1.113,979,079709,426
03-07-2017177.50180.00177.50180.00 2.50 1.414,407,974789,481
30-06-2017176.50179.00176.50177.50 1.50 0.854,920,273875,340
29-06-2017177.50178.00176.00176.00 -1.00 -0.563,723,047659,245
28-06-2017178.50179.00176.00177.00 -1.50 -0.844,675,199827,805
27-06-2017178.50179.00178.00178.50 0.00 0.001,966,040350,975
26-06-2017179.50180.00178.00178.50 -1.00 -0.561,976,689353,602
23-06-2017179.50180.50179.00179.50 0.50 0.285,067,559911,005
22-06-2017178.00179.50178.00179.00 1.50 0.858,530,6741,524,513
21-06-2017174.50177.50174.50177.50 2.00 1.147,937,6361,399,750
20-06-2017175.50176.00175.00175.50 0.00 0.001,955,239343,109
19-06-2017174.00175.50173.50175.50 2.00 1.153,657,773639,154
16-06-2017173.50174.00172.50173.50 0.00 0.004,317,257747,892
15-06-2017173.50174.50173.50173.50 -1.00 -0.572,159,323375,601
14-06-2017173.00174.50172.50174.50 1.50 0.877,261,9301,261,993
13-06-2017172.00173.00172.00173.00 0.50 0.294,711,805812,509
12-06-2017174.00174.00171.50172.50 -1.00 -0.582,359,189406,644
09-06-2017174.00174.50173.00173.50 0.50 0.296,488,4471,128,271
08-06-2017173.00173.50171.50173.00 0.50 0.297,154,5911,234,253
07-06-2017172.50174.00172.00172.50 0.00 0.003,914,516677,039
06-06-2017171.00173.50169.50172.50 1.50 0.8812,670,5572,165,449
05-06-2017174.00174.50170.00171.00 -3.50 -2.0117,804,1443,051,630
02-06-2017173.50175.00173.00174.50 1.00 0.585,942,0041,032,987
01-06-2017173.50174.00172.00173.50 0.50 0.294,926,424852,503
31-05-2017177.50178.00173.00173.00 -4.00 -2.2614,775,3092,577,080
30-05-2017178.00178.00177.00177.00 -1.00 -0.562,765,492490,518
29-05-2017177.50178.50177.50178.00 0.00 0.003,064,079544,765
26-05-2017177.50178.00177.00178.00 0.50 0.283,969,062705,076
25-05-2017178.00178.50177.00177.50 -0.50 -0.283,833,517680,384
24-05-2017177.50179.00177.00178.00 0.50 0.288,098,9601,441,162
23-05-2017178.00179.00177.50177.50 -1.00 -0.564,011,828713,853
22-05-2017178.00178.50177.00178.50 -1.00 -0.565,314,146945,623
19-05-2017179.50180.00179.00179.50 0.00 0.004,151,503744,792
18-05-2017179.00180.00178.50179.50 -0.50 -0.284,287,806768,020
17-05-2017180.50181.00179.00180.00 -0.50 -0.285,424,126976,947
16-05-2017178.50181.00178.50180.50 1.00 0.565,433,333979,772
15-05-2017178.50179.50177.50179.50 0.00 0.003,395,449605,821
12-05-2017181.00181.50178.00179.50 -1.00 -0.556,246,4421,119,129
11-05-2017179.00182.50178.00180.50 1.00 0.5610,686,6271,932,414
09-05-2017179.00179.50178.00179.50 0.50 0.283,098,161553,715
08-05-2017177.50179.50177.00179.00 2.00 1.134,142,289739,070
05-05-2017177.50178.50177.00177.00 -0.50 -0.283,321,655589,633
04-05-2017177.00178.00176.00177.50 0.50 0.283,397,136601,865
02-05-2017175.50176.00174.50175.50 0.50 0.293,793,476664,981
28-04-2017175.00175.50173.50175.00 0.00 0.006,047,2621,056,324
27-04-2017174.50175.00173.00175.00 -0.50 -0.285,540,300966,046
26-04-2017175.50175.50172.00175.50 0.00 0.006,264,8971,090,954
25-04-2017175.00175.50173.00175.50 1.00 0.573,840,767669,753
24-04-2017173.00174.50173.00174.50 0.50 0.294,031,574701,214
21-04-2017174.50175.50174.00174.00 0.50 0.296,514,3901,139,913
20-04-2017172.00176.00172.00173.50 1.50 0.878,759,6901,529,515
19-04-2017173.50173.50172.00172.00 -1.50 -0.864,003,870691,509
18-04-2017175.50176.00173.50173.50 -1.50 -0.862,821,984491,874
17-04-2017175.50175.50174.00175.00 -1.00 -0.572,418,783422,541
12-04-2017174.50177.00174.00176.00 2.00 1.157,436,4421,309,170
11-04-2017173.50175.50173.50174.00 0.50 0.292,731,351476,532
10-04-2017173.00174.50173.00173.50 -1.00 -0.573,503,171609,446
07-04-2017171.50175.00171.00174.50 3.50 2.056,663,1381,157,120
05-04-2017169.00171.00168.50171.00 -3.00 -1.727,089,6271,202,473
04-04-2017175.00175.50173.50174.00 -2.00 -1.148,284,5121,445,570
03-04-2017178.50179.00175.50176.00 -2.00 -1.125,466,340966,838
31-03-2017179.50180.00178.00178.00 -1.50 -0.843,177,885567,565
30-03-2017179.00180.50178.00179.50 0.50 0.288,611,5471,544,267
29-03-2017180.00181.00178.50179.00 -1.50 -0.834,602,177825,322
28-03-2017178.50180.50178.50180.50 2.50 1.408,552,6731,536,577
27-03-2017179.50179.50178.00178.00 -0.50 -0.283,812,499681,821
24-03-2017176.50179.50176.50178.50 2.00 1.139,181,8121,637,453
23-03-2017177.50178.00176.50176.50 0.00 0.006,402,4171,133,290
22-03-2017176.00177.00175.50176.50 -0.50 -0.283,745,008660,699
21-03-2017177.50178.50177.00177.00 0.00 0.003,706,717658,399
20-03-2017176.00179.50176.00177.00 1.00 0.577,835,8651,395,293
17-03-2017175.50176.50174.50176.00 1.00 0.579,389,3881,648,636
16-03-2017172.00176.00171.50175.00 4.00 2.3415,801,5172,757,815
15-03-2017170.00171.00169.50171.00 1.00 0.595,885,5791,002,273
14-03-2017170.50171.00169.50170.00 -0.50 -0.293,288,548560,382
13-03-2017170.00170.50169.50170.50 1.00 0.595,060,000860,637
10-03-2017169.00169.50167.50169.50 0.50 0.305,653,097954,477
09-03-2017170.00171.00168.50169.00 -0.50 -0.298,672,8781,470,711
08-03-2017168.50170.50168.50169.50 0.00 0.005,637,216955,013
07-03-2017169.00171.50168.50169.50 0.00 0.007,024,7531,195,024
06-03-2017168.50170.00168.00169.50 0.00 0.006,455,9851,092,776
03-03-2017170.00171.00169.50169.50 0.00 0.005,421,396922,109
02-03-2017170.00171.00169.50169.50 -0.50 -0.298,772,5391,493,028
01-03-2017167.50170.50167.00170.00 3.00 1.805,971,7151,010,842
28-02-2017169.00170.00167.00167.00 -2.00 -1.186,203,1801,042,568

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