ADVANC 193 ( 0.50 0.26% )
บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 13 สิงหาคม 2563
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) |
|---|---|---|---|---|---|---|---|---|
| 13-08-2020 | 190.00 | 193.00 | 189.00 | 193.00 | 0.50 | 0.26 | 6,302,687 | 1,207,055 |
| 11-08-2020 | 191.50 | 194.00 | 190.50 | 192.50 | 2.00 | 1.05 | 9,893,234 | 1,903,629 |
| 10-08-2020 | 190.50 | 191.00 | 189.50 | 190.50 | 1.00 | 0.53 | 3,390,376 | 645,488 |
| 07-08-2020 | 191.00 | 191.00 | 188.00 | 189.50 | -0.50 | -0.26 | 9,227,372 | 1,747,364 |
| 06-08-2020 | 184.00 | 191.50 | 184.00 | 190.00 | 5.00 | 2.70 | 10,299,615 | 1,945,216 |
| 05-08-2020 | 185.00 | 186.00 | 184.00 | 185.00 | 0.50 | 0.27 | 3,065,929 | 567,110 |
| 04-08-2020 | 184.00 | 186.00 | 183.00 | 184.50 | 1.50 | 0.82 | 4,200,257 | 774,881 |
| 03-08-2020 | 184.50 | 185.00 | 183.00 | 183.00 | -2.00 | -1.08 | 3,335,599 | 612,798 |
| 31-07-2020 | 183.00 | 185.50 | 182.50 | 185.00 | 0.50 | 0.27 | 5,552,618 | 1,023,493 |
| 30-07-2020 | 187.00 | 187.00 | 183.00 | 184.50 | -1.50 | -0.81 | 4,268,774 | 790,018 |
| 29-07-2020 | 185.50 | 187.00 | 185.00 | 186.00 | 1.00 | 0.54 | 3,817,608 | 709,922 |
| 24-07-2020 | 185.50 | 186.00 | 185.00 | 185.00 | -2.00 | -1.07 | 4,502,906 | 834,691 |
| 23-07-2020 | 185.50 | 188.00 | 185.00 | 187.00 | 1.00 | 0.54 | 4,020,175 | 750,213 |
| 22-07-2020 | 187.50 | 188.50 | 185.50 | 186.00 | -1.50 | -0.80 | 4,813,615 | 898,642 |
| 21-07-2020 | 191.00 | 191.50 | 187.50 | 187.50 | -3.50 | -1.83 | 9,057,686 | 1,708,968 |
| 20-07-2020 | 189.50 | 191.00 | 188.50 | 191.00 | 1.50 | 0.79 | 5,076,942 | 965,586 |
| 17-07-2020 | 187.50 | 190.00 | 186.50 | 189.50 | 3.00 | 1.61 | 3,739,662 | 704,885 |
| 16-07-2020 | 187.00 | 188.50 | 186.00 | 186.50 | 0.00 | 0.00 | 6,782,500 | 1,269,720 |
| 15-07-2020 | 188.00 | 188.50 | 186.50 | 186.50 | -1.00 | -0.53 | 3,716,119 | 695,560 |
| 14-07-2020 | 187.00 | 187.50 | 185.00 | 187.50 | -0.50 | -0.27 | 5,590,908 | 1,041,080 |
| 13-07-2020 | 191.00 | 191.00 | 188.00 | 188.00 | -1.50 | -0.79 | 3,850,547 | 729,118 |
| 10-07-2020 | 190.50 | 191.50 | 189.00 | 189.50 | -1.00 | -0.52 | 5,363,914 | 1,020,133 |
| 09-07-2020 | 190.00 | 192.00 | 190.00 | 190.50 | 1.00 | 0.53 | 7,834,516 | 1,494,544 |
| 08-07-2020 | 188.50 | 191.50 | 187.50 | 189.50 | 1.50 | 0.80 | 7,911,457 | 1,500,718 |
| 07-07-2020 | 189.00 | 189.50 | 187.50 | 188.00 | 0.00 | 0.00 | 9,114,975 | 1,717,013 |
| 03-07-2020 | 190.00 | 190.00 | 187.00 | 188.00 | -1.50 | -0.79 | 4,224,108 | 794,200 |
| 03-07-2020 | 190.00 | 190.00 | 187.00 | 188.00 | -1.50 | -0.79 | 4,224,108 | 794,200 |
| 02-07-2020 | 186.00 | 189.50 | 186.00 | 189.50 | 4.00 | 2.16 | 6,285,153 | 1,182,846 |
| 02-07-2020 | 186.00 | 189.50 | 186.00 | 189.50 | 4.00 | 2.16 | 6,285,153 | 1,182,846 |
| 01-07-2020 | 185.00 | 186.50 | 184.00 | 185.50 | 0.50 | 0.27 | 7,119,890 | 1,317,835 |
| 01-07-2020 | 185.00 | 186.50 | 184.00 | 185.50 | 0.50 | 0.27 | 7,119,890 | 1,317,835 |
| 30-06-2020 | 188.50 | 190.00 | 183.50 | 185.00 | -2.00 | -1.07 | 10,922,287 | 2,043,596 |
| 29-06-2020 | 185.00 | 187.00 | 183.50 | 187.00 | 1.00 | 0.54 | 6,310,041 | 1,170,159 |
| 26-06-2020 | 188.00 | 189.50 | 185.00 | 186.00 | -1.50 | -0.80 | 8,326,353 | 1,558,212 |
| 25-06-2020 | 187.50 | 188.00 | 186.00 | 187.50 | -0.50 | -0.27 | 8,637,752 | 1,616,352 |
| 24-06-2020 | 189.50 | 190.00 | 188.00 | 188.00 | -2.00 | -1.05 | 9,433,414 | 1,783,133 |
| 23-06-2020 | 191.00 | 191.50 | 190.00 | 190.00 | -0.50 | -0.26 | 3,772,662 | 719,232 |
| 22-06-2020 | 190.00 | 191.00 | 190.00 | 190.50 | 0.50 | 0.26 | 3,383,572 | 644,612 |
| 19-06-2020 | 192.00 | 192.00 | 190.00 | 190.00 | -1.00 | -0.52 | 8,516,087 | 1,622,579 |
| 18-06-2020 | 190.50 | 192.00 | 190.00 | 191.00 | 0.00 | 0.00 | 4,565,917 | 872,014 |
| 17-06-2020 | 193.00 | 194.00 | 191.00 | 191.00 | -2.00 | -1.04 | 8,480,528 | 1,630,220 |
| 17-06-2020 | 193.00 | 194.00 | 191.00 | 191.00 | -2.00 | -1.04 | 8,480,528 | 1,630,220 |
| 16-06-2020 | 194.50 | 194.50 | 192.50 | 193.00 | 1.50 | 0.78 | 5,293,317 | 1,024,512 |
| 15-06-2020 | 194.00 | 195.50 | 191.00 | 191.50 | -1.00 | -0.52 | 11,289,532 | 2,181,457 |
| 12-06-2020 | 191.00 | 193.00 | 190.50 | 192.50 | -1.50 | -0.77 | 8,289,436 | 1,590,715 |
| 11-06-2020 | 196.00 | 196.00 | 192.00 | 194.00 | -2.00 | -1.02 | 6,961,458 | 1,349,073 |
| 10-06-2020 | 196.50 | 197.00 | 195.00 | 196.00 | 1.00 | 0.51 | 5,574,610 | 1,093,006 |
| 09-06-2020 | 200.00 | 202.00 | 195.00 | 195.00 | -4.50 | -2.26 | 10,655,963 | 2,106,924 |
| 08-06-2020 | 203.00 | 204.00 | 199.50 | 199.50 | -1.50 | -0.75 | 8,910,917 | 1,789,995 |
| 08-06-2020 | 203.00 | 204.00 | 199.50 | 199.50 | -1.50 | -0.75 | 8,910,917 | 1,789,995 |
| 05-06-2020 | 197.50 | 203.00 | 197.50 | 201.00 | 4.00 | 2.03 | 20,749,290 | 4,156,124 |
| 04-06-2020 | 195.00 | 199.00 | 194.00 | 197.00 | 3.50 | 1.81 | 17,586,941 | 3,454,157 |
| 03-06-2020 | 193.00 | 193.50 | 192.00 | 193.50 | 2.00 | 1.04 | 5,966,411 | 1,151,230 |
| 02-06-2020 | 193.00 | 193.50 | 192.00 | 193.50 | 2.00 | 1.04 | 5,966,411 | 1,151,230 |
| 01-06-2020 | 193.50 | 194.00 | 191.00 | 191.50 | -1.00 | -0.52 | 6,956,676 | 1,341,135 |
| 29-05-2020 | 189.00 | 193.00 | 189.00 | 192.50 | 3.00 | 1.58 | 14,203,745 | 2,722,349 |
| 28-05-2020 | 192.00 | 192.00 | 189.50 | 189.50 | -1.50 | -0.79 | 7,446,677 | 1,419,634 |
| 27-05-2020 | 191.50 | 192.00 | 189.00 | 191.00 | 0.00 | 0.00 | 7,644,229 | 1,455,567 |
| 26-05-2020 | 190.50 | 192.50 | 190.50 | 191.00 | 1.50 | 0.79 | 6,925,617 | 1,326,587 |
| 25-05-2020 | 190.00 | 191.00 | 189.00 | 189.50 | 1.00 | 0.53 | 3,736,229 | 709,638 |
| 22-05-2020 | 190.00 | 190.50 | 188.00 | 188.50 | -3.50 | -1.82 | 5,510,941 | 1,040,541 |
| 21-05-2020 | 192.50 | 192.50 | 191.00 | 192.00 | 0.50 | 0.26 | 4,993,422 | 957,158 |
| 20-05-2020 | 190.00 | 193.50 | 189.00 | 191.50 | 2.00 | 1.06 | 10,158,097 | 1,946,498 |
| 19-05-2020 | 190.50 | 191.00 | 189.50 | 189.50 | 1.00 | 0.53 | 7,613,864 | 1,446,886 |
| 18-05-2020 | 189.50 | 190.50 | 188.00 | 188.50 | -0.50 | -0.26 | 6,728,337 | 1,273,565 |
| 15-05-2020 | 190.00 | 191.00 | 189.00 | 189.00 | -1.00 | -0.53 | 4,994,524 | 947,278 |
| 14-05-2020 | 190.00 | 191.00 | 189.50 | 190.00 | -1.00 | -0.52 | 5,751,105 | 1,092,987 |
| 13-05-2020 | 190.00 | 192.00 | 189.00 | 191.00 | 0.50 | 0.26 | 8,063,530 | 1,537,417 |
| 12-05-2020 | 192.00 | 192.50 | 189.50 | 190.50 | -3.00 | -1.55 | 13,234,542 | 2,520,400 |
| 11-05-2020 | 194.00 | 195.50 | 193.00 | 193.50 | 0.00 | 0.00 | 8,992,603 | 1,744,373 |
| 08-05-2020 | 197.00 | 198.50 | 193.00 | 193.50 | -4.00 | -2.03 | 11,350,661 | 2,212,295 |
| 07-05-2020 | 197.50 | 199.50 | 197.00 | 197.50 | -1.00 | -0.50 | 6,367,865 | 1,259,757 |
| 05-05-2020 | 197.50 | 199.00 | 197.00 | 198.50 | 0.50 | 0.25 | 4,137,620 | 819,093 |
| 30-04-2020 | 202.00 | 202.00 | 198.00 | 198.00 | -3.00 | -1.49 | 7,360,450 | 1,465,670 |
| 29-04-2020 | 199.50 | 201.00 | 199.00 | 201.00 | 1.50 | 0.75 | 3,032,059 | 607,373 |
| 28-04-2020 | 199.00 | 201.00 | 198.00 | 199.50 | -0.50 | -0.25 | 5,501,244 | 1,097,163 |
| 27-04-2020 | 199.00 | 201.00 | 197.50 | 200.00 | 1.50 | 0.76 | 5,403,435 | 1,075,847 |
| 24-04-2020 | 199.00 | 200.00 | 197.00 | 198.50 | -1.00 | -0.50 | 7,118,036 | 1,409,756 |
| 23-04-2020 | 201.00 | 202.00 | 198.00 | 199.50 | -2.50 | -1.24 | 8,063,391 | 1,608,106 |
| 22-04-2020 | 195.00 | 202.00 | 194.50 | 202.00 | 6.50 | 3.32 | 14,251,683 | 2,833,329 |
| 21-04-2020 | 193.00 | 196.50 | 193.00 | 195.50 | 1.00 | 0.51 | 7,034,388 | 1,372,456 |
| 20-04-2020 | 194.00 | 195.50 | 192.50 | 194.50 | -0.50 | -0.26 | 10,967,607 | 2,129,301 |
| 17-04-2020 | 191.00 | 195.00 | 190.00 | 195.00 | 6.50 | 3.45 | 10,173,236 | 1,963,378 |
| 16-04-2020 | 189.00 | 190.50 | 188.00 | 188.50 | -1.50 | -0.79 | 6,535,844 | 1,235,254 |
| 15-04-2020 | 190.00 | 192.00 | 189.50 | 190.00 | -1.50 | -0.78 | 5,377,602 | 1,025,915 |
| 14-04-2020 | 196.00 | 196.50 | 189.50 | 191.50 | -3.00 | -1.54 | 12,490,116 | 2,414,756 |
| 13-04-2020 | 193.00 | 195.00 | 192.00 | 194.50 | 2.00 | 1.04 | 5,386,883 | 1,041,953 |
| 10-04-2020 | 191.00 | 194.00 | 191.00 | 192.50 | 1.50 | 0.79 | 6,680,884 | 1,283,702 |
| 09-04-2020 | 189.00 | 192.50 | 188.00 | 191.00 | 3.50 | 1.87 | 14,725,017 | 2,807,873 |
| 08-04-2020 | 193.00 | 193.50 | 186.50 | 187.50 | -7.50 | -3.85 | 24,294,939 | 4,586,745 |
| 07-04-2020 | 199.00 | 199.50 | 195.00 | 195.00 | 0.00 | 0.00 | 17,023,176 | 3,348,564 |
| 03-04-2020 | 200.00 | 200.00 | 195.00 | 195.00 | -4.00 | -2.01 | 8,758,024 | 1,721,587 |
| 02-04-2020 | 197.00 | 200.00 | 196.00 | 199.00 | 3.50 | 1.79 | 8,405,117 | 1,665,248 |
| 01-04-2020 | 200.00 | 202.00 | 194.50 | 195.50 | -5.50 | -2.74 | 11,910,960 | 2,354,824 |
| 31-03-2020 | 202.00 | 203.00 | 200.00 | 201.00 | 3.00 | 1.52 | 6,032,048 | 1,214,164 |
| 30-03-2020 | 195.00 | 201.00 | 195.00 | 198.00 | -1.00 | -0.50 | 8,981,689 | 1,776,439 |
| 27-03-2020 | 204.00 | 206.00 | 195.50 | 199.00 | -3.00 | -1.49 | 15,319,680 | 3,066,714 |
| 26-03-2020 | 202.00 | 203.00 | 198.50 | 202.00 | 0.00 | 0.00 | 12,057,887 | 2,420,620 |
| 25-03-2020 | 201.00 | 208.00 | 197.00 | 202.00 | 8.00 | 4.12 | 18,563,356 | 3,757,847 |
| 24-03-2020 | 193.00 | 195.50 | 191.50 | 194.00 | 6.00 | 3.19 | 16,099,235 | 3,113,750 |
| 23-03-2020 | 192.00 | 196.50 | 188.00 | 188.00 | -9.50 | -4.81 | 12,725,013 | 2,440,456 |
| 20-03-2020 | 194.50 | 201.00 | 193.00 | 197.50 | 7.50 | 3.95 | 20,499,229 | 4,028,023 |
| 19-03-2020 | 177.00 | 192.00 | 176.00 | 190.00 | 10.00 | 5.56 | 18,092,066 | 3,343,138 |
| 18-03-2020 | 174.00 | 184.50 | 172.50 | 180.00 | 7.50 | 4.35 | 17,595,325 | 3,147,860 |
| 17-03-2020 | 171.50 | 179.00 | 171.00 | 172.50 | 1.00 | 0.58 | 13,607,293 | 2,369,184 |
| 16-03-2020 | 166.00 | 182.00 | 165.50 | 171.50 | -6.00 | -3.38 | 14,233,466 | 2,431,738 |
| 13-03-2020 | 161.50 | 185.00 | 156.50 | 177.50 | 4.00 | 2.31 | 21,617,930 | 3,723,024 |
| 12-03-2020 | 175.00 | 178.00 | 168.00 | 173.50 | -11.50 | -6.22 | 18,802,761 | 3,266,351 |
| 11-03-2020 | 190.00 | 190.50 | 170.00 | 185.00 | -6.50 | -3.39 | 14,820,572 | 2,733,280 |
| 10-03-2020 | 188.50 | 192.50 | 188.00 | 191.50 | 3.00 | 1.59 | 7,059,092 | 1,347,454 |
| 09-03-2020 | 193.50 | 198.50 | 187.00 | 188.50 | -7.50 | -3.83 | 11,623,311 | 2,229,579 |
| 06-03-2020 | 198.00 | 198.50 | 195.50 | 196.00 | -3.50 | -1.75 | 10,237,118 | 2,014,181 |
| 05-03-2020 | 200.00 | 202.00 | 199.50 | 199.50 | 0.00 | 0.00 | 7,223,706 | 1,448,863 |
| 04-03-2020 | 199.00 | 202.00 | 198.50 | 199.50 | -1.50 | -0.75 | 8,584,843 | 1,714,680 |
| 03-03-2020 | 196.00 | 201.00 | 195.00 | 201.00 | 3.50 | 1.77 | 11,244,296 | 2,233,018 |
| 02-03-2020 | 202.00 | 202.00 | 193.50 | 197.50 | -2.50 | -1.25 | 12,784,835 | 2,530,347 |
| 28-02-2020 | 198.00 | 202.00 | 197.00 | 200.00 | -4.00 | -1.96 | 13,858,011 | 2,770,478 |
| 27-02-2020 | 199.00 | 205.00 | 197.50 | 204.00 | 7.00 | 3.55 | 8,732,289 | 1,762,140 |
| 26-02-2020 | 206.00 | 207.00 | 197.00 | 197.00 | -10.00 | -4.83 | 12,849,357 | 2,583,932 |
| 25-02-2020 | 207.00 | 210.00 | 204.00 | 207.00 | 1.00 | 0.49 | 9,126,872 | 1,889,272 |
| 24-02-2020 | 207.00 | 211.00 | 206.00 | 206.00 | -5.00 | -2.37 | 8,292,500 | 1,726,202 |
| 21-02-2020 | 204.00 | 211.00 | 204.00 | 211.00 | 5.00 | 2.43 | 6,609,641 | 1,379,429 |
| 20-02-2020 | 211.00 | 211.00 | 204.00 | 206.00 | -4.00 | -1.90 | 8,472,408 | 1,750,850 |
| 19-02-2020 | 210.00 | 211.00 | 208.00 | 210.00 | -3.00 | -1.41 | 11,858,061 | 2,487,285 |
| 18-02-2020 | 213.00 | 215.00 | 212.00 | 213.00 | -1.00 | -0.47 | 9,830,955 | 2,098,969 |
| 17-02-2020 | 210.00 | 215.00 | 208.00 | 214.00 | 10.00 | 4.90 | 15,159,585 | 3,201,254 |
| 14-02-2020 | 199.50 | 204.00 | 199.00 | 204.00 | 6.00 | 3.03 | 8,613,690 | 1,740,916 |
| 13-02-2020 | 200.00 | 201.00 | 197.50 | 198.00 | -2.00 | -1.00 | 5,218,799 | 1,038,137 |
| 12-02-2020 | 200.00 | 201.00 | 197.50 | 200.00 | 3.50 | 1.78 | 10,341,851 | 2,064,864 |
| 11-02-2020 | 201.00 | 202.00 | 195.50 | 196.50 | -3.00 | -1.50 | 10,068,522 | 1,988,273 |
| 07-02-2020 | 205.00 | 205.00 | 197.00 | 199.50 | -4.50 | -2.21 | 20,799,209 | 4,155,482 |
| 06-02-2020 | 209.00 | 210.00 | 203.00 | 204.00 | -6.00 | -2.86 | 7,939,717 | 1,630,215 |
| 05-02-2020 | 209.00 | 210.00 | 206.00 | 210.00 | 2.00 | 0.96 | 6,770,444 | 1,414,210 |
| 04-02-2020 | 207.00 | 208.00 | 205.00 | 208.00 | 3.00 | 1.46 | 6,534,150 | 1,351,331 |
| 03-02-2020 | 205.00 | 208.00 | 204.00 | 205.00 | 1.00 | 0.49 | 4,908,567 | 1,010,413 |
| 31-01-2020 | 204.00 | 207.00 | 204.00 | 204.00 | 1.00 | 0.49 | 8,815,656 | 1,807,639 |
| 30-01-2020 | 204.00 | 208.00 | 201.00 | 203.00 | -11.00 | -5.14 | 21,035,370 | 4,291,737 |
| 29-01-2020 | 217.00 | 218.00 | 211.00 | 214.00 | -2.00 | -0.93 | 8,108,918 | 1,729,524 |
| 28-01-2020 | 217.00 | 218.00 | 214.00 | 216.00 | 0.00 | 0.00 | 4,915,839 | 1,063,173 |
| 27-01-2020 | 221.00 | 223.00 | 216.00 | 216.00 | -7.00 | -3.14 | 6,309,737 | 1,379,767 |
| 24-01-2020 | 219.00 | 223.00 | 218.00 | 223.00 | 5.00 | 2.29 | 4,794,380 | 1,061,087 |
| 23-01-2020 | 218.00 | 219.00 | 216.00 | 218.00 | -1.00 | -0.46 | 4,145,256 | 900,564 |
| 22-01-2020 | 219.00 | 220.00 | 215.00 | 219.00 | 0.00 | 0.00 | 6,313,553 | 1,374,958 |
| 21-01-2020 | 219.00 | 220.00 | 217.00 | 219.00 | 2.00 | 0.92 | 4,146,338 | 906,151 |
| 20-01-2020 | 217.00 | 218.00 | 214.00 | 217.00 | 0.00 | 0.00 | 3,719,139 | 802,901 |
| 17-01-2020 | 215.00 | 219.00 | 214.00 | 217.00 | 4.00 | 1.88 | 9,184,288 | 1,993,044 |
| 16-01-2020 | 213.00 | 214.00 | 211.00 | 213.00 | 0.00 | 0.00 | 4,053,713 | 862,441 |
| 15-01-2020 | 212.00 | 214.00 | 210.00 | 213.00 | 0.00 | 0.00 | 5,294,597 | 1,121,598 |
| 14-01-2020 | 214.00 | 216.00 | 212.00 | 213.00 | 0.00 | 0.00 | 5,865,391 | 1,254,096 |
| 13-01-2020 | 215.00 | 215.00 | 209.00 | 213.00 | -1.00 | -0.47 | 8,902,377 | 1,885,705 |
| 10-01-2020 | 219.00 | 220.00 | 211.00 | 214.00 | -4.00 | -1.83 | 10,180,170 | 2,181,926 |
| 09-01-2020 | 222.00 | 223.00 | 217.00 | 218.00 | -2.00 | -0.91 | 8,962,651 | 1,967,455 |
| 08-01-2020 | 221.00 | 223.00 | 219.00 | 220.00 | -3.00 | -1.35 | 6,769,119 | 1,493,926 |
| 07-01-2020 | 218.00 | 224.00 | 217.00 | 223.00 | 6.00 | 2.76 | 7,248,350 | 1,604,716 |
| 06-01-2020 | 216.00 | 220.00 | 216.00 | 217.00 | 1.00 | 0.46 | 5,148,227 | 1,121,931 |
| 03-01-2020 | 216.00 | 217.00 | 215.00 | 216.00 | -2.00 | -0.92 | 4,427,554 | 956,048 |
| 02-01-2020 | 214.00 | 219.00 | 212.00 | 218.00 | 5.00 | 2.35 | 5,922,302 | 1,282,238 |
| 30-12-2019 | 215.00 | 216.00 | 213.00 | 213.00 | -1.00 | -0.47 | 2,671,391 | 571,577 |
| 27-12-2019 | 216.00 | 216.00 | 213.00 | 214.00 | -1.00 | -0.47 | 3,996,999 | 856,595 |
| 26-12-2019 | 216.00 | 216.00 | 214.00 | 215.00 | 0.00 | 0.00 | 1,685,480 | 361,643 |
| 25-12-2019 | 213.00 | 216.00 | 212.00 | 215.00 | 0.00 | 0.00 | 2,424,030 | 519,304 |
| 24-12-2019 | 220.00 | 221.00 | 214.00 | 215.00 | -5.00 | -2.27 | 6,926,845 | 1,506,163 |
| 23-12-2019 | 218.00 | 221.00 | 217.00 | 220.00 | 4.00 | 1.85 | 7,168,019 | 1,573,006 |
| 20-12-2019 | 221.00 | 221.00 | 215.00 | 216.00 | -4.00 | -1.82 | 7,796,430 | 1,693,818 |
| 19-12-2019 | 216.00 | 220.00 | 215.00 | 220.00 | 2.00 | 0.92 | 8,110,954 | 1,768,385 |
| 18-12-2019 | 212.00 | 218.00 | 211.00 | 218.00 | 8.00 | 3.81 | 10,661,996 | 2,298,849 |
| 17-12-2019 | 208.00 | 211.00 | 208.00 | 210.00 | 2.00 | 0.96 | 6,431,787 | 1,345,714 |
| 16-12-2019 | 209.00 | 212.00 | 208.00 | 208.00 | -1.00 | -0.48 | 5,097,373 | 1,067,834 |
| 13-12-2019 | 213.00 | 214.00 | 207.00 | 209.00 | -4.00 | -1.88 | 8,964,663 | 1,875,565 |
| 12-12-2019 | 214.00 | 215.00 | 211.00 | 213.00 | 1.00 | 0.47 | 5,718,846 | 1,215,830 |
| 11-12-2019 | 216.00 | 216.00 | 210.00 | 212.00 | -2.00 | -0.93 | 9,648,522 | 2,052,042 |
| 10-12-2019 | 212.00 | 215.00 | 210.00 | 214.00 | 2.00 | 0.94 | 4,686,649 | 999,036 |
| 09-12-2019 | 212.00 | 215.00 | 210.00 | 214.00 | 2.00 | 0.94 | 4,686,649 | 999,036 |
| 06-12-2019 | 217.00 | 217.00 | 211.00 | 212.00 | -2.00 | -0.93 | 5,963,906 | 1,270,818 |
| 05-12-2019 | 212.00 | 215.00 | 209.00 | 214.00 | 3.00 | 1.42 | 7,874,935 | 1,679,341 |
| 04-12-2019 | 212.00 | 215.00 | 209.00 | 214.00 | 3.00 | 1.42 | 7,874,935 | 1,679,341 |
| 03-12-2019 | 204.00 | 212.00 | 202.00 | 211.00 | 4.00 | 1.93 | 11,709,732 | 2,432,704 |
| 02-12-2019 | 212.00 | 212.00 | 205.00 | 207.00 | -5.00 | -2.36 | 16,606,154 | 3,440,590 |
| 29-11-2019 | 218.00 | 218.00 | 210.00 | 212.00 | -7.00 | -3.20 | 12,959,700 | 2,761,364 |
| 28-11-2019 | 220.00 | 221.00 | 217.00 | 219.00 | 0.00 | 0.00 | 6,957,308 | 1,523,589 |
| 27-11-2019 | 222.00 | 223.00 | 217.00 | 219.00 | -2.00 | -0.90 | 9,714,815 | 2,133,267 |
แสดง ราคาหุ้น ADVANC ย้อนหลัง บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
