ADVANC 188 ( -0.50 -0.27% )

บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น ADVANC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-2020187.50188.00186.00187.50 -0.50 -0.278,637,7521,616,352
24-06-2020189.50190.00188.00188.00 -2.00 -1.059,433,4141,783,133
23-06-2020191.00191.50190.00190.00 -0.50 -0.263,772,662719,232
22-06-2020190.00191.00190.00190.50 0.50 0.263,383,572644,612
19-06-2020192.00192.00190.00190.00 -1.00 -0.528,516,0871,622,579
18-06-2020190.50192.00190.00191.00 0.00 0.004,565,917872,014
17-06-2020193.00194.00191.00191.00 -2.00 -1.048,480,5281,630,220
17-06-2020193.00194.00191.00191.00 -2.00 -1.048,480,5281,630,220
16-06-2020194.50194.50192.50193.00 1.50 0.785,293,3171,024,512
15-06-2020194.00195.50191.00191.50 -1.00 -0.5211,289,5322,181,457
12-06-2020191.00193.00190.50192.50 -1.50 -0.778,289,4361,590,715
11-06-2020196.00196.00192.00194.00 -2.00 -1.026,961,4581,349,073
10-06-2020196.50197.00195.00196.00 1.00 0.515,574,6101,093,006
09-06-2020200.00202.00195.00195.00 -4.50 -2.2610,655,9632,106,924
08-06-2020203.00204.00199.50199.50 -1.50 -0.758,910,9171,789,995
08-06-2020203.00204.00199.50199.50 -1.50 -0.758,910,9171,789,995
05-06-2020197.50203.00197.50201.00 4.00 2.0320,749,2904,156,124
04-06-2020195.00199.00194.00197.00 3.50 1.8117,586,9413,454,157
03-06-2020193.00193.50192.00193.50 2.00 1.045,966,4111,151,230
02-06-2020193.00193.50192.00193.50 2.00 1.045,966,4111,151,230
01-06-2020193.50194.00191.00191.50 -1.00 -0.526,956,6761,341,135
29-05-2020189.00193.00189.00192.50 3.00 1.5814,203,7452,722,349
28-05-2020192.00192.00189.50189.50 -1.50 -0.797,446,6771,419,634
27-05-2020191.50192.00189.00191.00 0.00 0.007,644,2291,455,567
26-05-2020190.50192.50190.50191.00 1.50 0.796,925,6171,326,587
25-05-2020190.00191.00189.00189.50 1.00 0.533,736,229709,638
22-05-2020190.00190.50188.00188.50 -3.50 -1.825,510,9411,040,541
21-05-2020192.50192.50191.00192.00 0.50 0.264,993,422957,158
20-05-2020190.00193.50189.00191.50 2.00 1.0610,158,0971,946,498
19-05-2020190.50191.00189.50189.50 1.00 0.537,613,8641,446,886
18-05-2020189.50190.50188.00188.50 -0.50 -0.266,728,3371,273,565
15-05-2020190.00191.00189.00189.00 -1.00 -0.534,994,524947,278
14-05-2020190.00191.00189.50190.00 -1.00 -0.525,751,1051,092,987
13-05-2020190.00192.00189.00191.00 0.50 0.268,063,5301,537,417
12-05-2020192.00192.50189.50190.50 -3.00 -1.5513,234,5422,520,400
11-05-2020194.00195.50193.00193.50 0.00 0.008,992,6031,744,373
08-05-2020197.00198.50193.00193.50 -4.00 -2.0311,350,6612,212,295
07-05-2020197.50199.50197.00197.50 -1.00 -0.506,367,8651,259,757
05-05-2020197.50199.00197.00198.50 0.50 0.254,137,620819,093
30-04-2020202.00202.00198.00198.00 -3.00 -1.497,360,4501,465,670
29-04-2020199.50201.00199.00201.00 1.50 0.753,032,059607,373
28-04-2020199.00201.00198.00199.50 -0.50 -0.255,501,2441,097,163
27-04-2020199.00201.00197.50200.00 1.50 0.765,403,4351,075,847
24-04-2020199.00200.00197.00198.50 -1.00 -0.507,118,0361,409,756
23-04-2020201.00202.00198.00199.50 -2.50 -1.248,063,3911,608,106
22-04-2020195.00202.00194.50202.00 6.50 3.3214,251,6832,833,329
21-04-2020193.00196.50193.00195.50 1.00 0.517,034,3881,372,456
20-04-2020194.00195.50192.50194.50 -0.50 -0.2610,967,6072,129,301
17-04-2020191.00195.00190.00195.00 6.50 3.4510,173,2361,963,378
16-04-2020189.00190.50188.00188.50 -1.50 -0.796,535,8441,235,254
15-04-2020190.00192.00189.50190.00 -1.50 -0.785,377,6021,025,915
14-04-2020196.00196.50189.50191.50 -3.00 -1.5412,490,1162,414,756
13-04-2020193.00195.00192.00194.50 2.00 1.045,386,8831,041,953
10-04-2020191.00194.00191.00192.50 1.50 0.796,680,8841,283,702
09-04-2020189.00192.50188.00191.00 3.50 1.8714,725,0172,807,873
08-04-2020193.00193.50186.50187.50 -7.50 -3.8524,294,9394,586,745
07-04-2020199.00199.50195.00195.00 0.00 0.0017,023,1763,348,564
03-04-2020200.00200.00195.00195.00 -4.00 -2.018,758,0241,721,587
02-04-2020197.00200.00196.00199.00 3.50 1.798,405,1171,665,248
01-04-2020200.00202.00194.50195.50 -5.50 -2.7411,910,9602,354,824
31-03-2020202.00203.00200.00201.00 3.00 1.526,032,0481,214,164
30-03-2020195.00201.00195.00198.00 -1.00 -0.508,981,6891,776,439
27-03-2020204.00206.00195.50199.00 -3.00 -1.4915,319,6803,066,714
26-03-2020202.00203.00198.50202.00 0.00 0.0012,057,8872,420,620
25-03-2020201.00208.00197.00202.00 8.00 4.1218,563,3563,757,847
24-03-2020193.00195.50191.50194.00 6.00 3.1916,099,2353,113,750
23-03-2020192.00196.50188.00188.00 -9.50 -4.8112,725,0132,440,456
20-03-2020194.50201.00193.00197.50 7.50 3.9520,499,2294,028,023
19-03-2020177.00192.00176.00190.00 10.00 5.5618,092,0663,343,138
18-03-2020174.00184.50172.50180.00 7.50 4.3517,595,3253,147,860
17-03-2020171.50179.00171.00172.50 1.00 0.5813,607,2932,369,184
16-03-2020166.00182.00165.50171.50 -6.00 -3.3814,233,4662,431,738
13-03-2020161.50185.00156.50177.50 4.00 2.3121,617,9303,723,024
12-03-2020175.00178.00168.00173.50 -11.50 -6.2218,802,7613,266,351
11-03-2020190.00190.50170.00185.00 -6.50 -3.3914,820,5722,733,280
10-03-2020188.50192.50188.00191.50 3.00 1.597,059,0921,347,454
09-03-2020193.50198.50187.00188.50 -7.50 -3.8311,623,3112,229,579
06-03-2020198.00198.50195.50196.00 -3.50 -1.7510,237,1182,014,181
05-03-2020200.00202.00199.50199.50 0.00 0.007,223,7061,448,863
04-03-2020199.00202.00198.50199.50 -1.50 -0.758,584,8431,714,680
03-03-2020196.00201.00195.00201.00 3.50 1.7711,244,2962,233,018
02-03-2020202.00202.00193.50197.50 -2.50 -1.2512,784,8352,530,347
28-02-2020198.00202.00197.00200.00 -4.00 -1.9613,858,0112,770,478
27-02-2020199.00205.00197.50204.00 7.00 3.558,732,2891,762,140
26-02-2020206.00207.00197.00197.00 -10.00 -4.8312,849,3572,583,932
25-02-2020207.00210.00204.00207.00 1.00 0.499,126,8721,889,272
24-02-2020207.00211.00206.00206.00 -5.00 -2.378,292,5001,726,202
21-02-2020204.00211.00204.00211.00 5.00 2.436,609,6411,379,429
20-02-2020211.00211.00204.00206.00 -4.00 -1.908,472,4081,750,850
19-02-2020210.00211.00208.00210.00 -3.00 -1.4111,858,0612,487,285
18-02-2020213.00215.00212.00213.00 -1.00 -0.479,830,9552,098,969
17-02-2020210.00215.00208.00214.00 10.00 4.9015,159,5853,201,254
14-02-2020199.50204.00199.00204.00 6.00 3.038,613,6901,740,916
13-02-2020200.00201.00197.50198.00 -2.00 -1.005,218,7991,038,137
12-02-2020200.00201.00197.50200.00 3.50 1.7810,341,8512,064,864
11-02-2020201.00202.00195.50196.50 -3.00 -1.5010,068,5221,988,273
07-02-2020205.00205.00197.00199.50 -4.50 -2.2120,799,2094,155,482
06-02-2020209.00210.00203.00204.00 -6.00 -2.867,939,7171,630,215
05-02-2020209.00210.00206.00210.00 2.00 0.966,770,4441,414,210
04-02-2020207.00208.00205.00208.00 3.00 1.466,534,1501,351,331
03-02-2020205.00208.00204.00205.00 1.00 0.494,908,5671,010,413
31-01-2020204.00207.00204.00204.00 1.00 0.498,815,6561,807,639
30-01-2020204.00208.00201.00203.00 -11.00 -5.1421,035,3704,291,737
29-01-2020217.00218.00211.00214.00 -2.00 -0.938,108,9181,729,524
28-01-2020217.00218.00214.00216.00 0.00 0.004,915,8391,063,173
27-01-2020221.00223.00216.00216.00 -7.00 -3.146,309,7371,379,767
24-01-2020219.00223.00218.00223.00 5.00 2.294,794,3801,061,087
23-01-2020218.00219.00216.00218.00 -1.00 -0.464,145,256900,564
22-01-2020219.00220.00215.00219.00 0.00 0.006,313,5531,374,958
21-01-2020219.00220.00217.00219.00 2.00 0.924,146,338906,151
20-01-2020217.00218.00214.00217.00 0.00 0.003,719,139802,901
17-01-2020215.00219.00214.00217.00 4.00 1.889,184,2881,993,044
16-01-2020213.00214.00211.00213.00 0.00 0.004,053,713862,441
15-01-2020212.00214.00210.00213.00 0.00 0.005,294,5971,121,598
14-01-2020214.00216.00212.00213.00 0.00 0.005,865,3911,254,096
13-01-2020215.00215.00209.00213.00 -1.00 -0.478,902,3771,885,705
10-01-2020219.00220.00211.00214.00 -4.00 -1.8310,180,1702,181,926
09-01-2020222.00223.00217.00218.00 -2.00 -0.918,962,6511,967,455
08-01-2020221.00223.00219.00220.00 -3.00 -1.356,769,1191,493,926
07-01-2020218.00224.00217.00223.00 6.00 2.767,248,3501,604,716
06-01-2020216.00220.00216.00217.00 1.00 0.465,148,2271,121,931
03-01-2020216.00217.00215.00216.00 -2.00 -0.924,427,554956,048
02-01-2020214.00219.00212.00218.00 5.00 2.355,922,3021,282,238
30-12-2019215.00216.00213.00213.00 -1.00 -0.472,671,391571,577
27-12-2019216.00216.00213.00214.00 -1.00 -0.473,996,999856,595
26-12-2019216.00216.00214.00215.00 0.00 0.001,685,480361,643
25-12-2019213.00216.00212.00215.00 0.00 0.002,424,030519,304
24-12-2019220.00221.00214.00215.00 -5.00 -2.276,926,8451,506,163
23-12-2019218.00221.00217.00220.00 4.00 1.857,168,0191,573,006
20-12-2019221.00221.00215.00216.00 -4.00 -1.827,796,4301,693,818
19-12-2019216.00220.00215.00220.00 2.00 0.928,110,9541,768,385
18-12-2019212.00218.00211.00218.00 8.00 3.8110,661,9962,298,849
17-12-2019208.00211.00208.00210.00 2.00 0.966,431,7871,345,714
16-12-2019209.00212.00208.00208.00 -1.00 -0.485,097,3731,067,834
13-12-2019213.00214.00207.00209.00 -4.00 -1.888,964,6631,875,565
12-12-2019214.00215.00211.00213.00 1.00 0.475,718,8461,215,830
11-12-2019216.00216.00210.00212.00 -2.00 -0.939,648,5222,052,042
10-12-2019212.00215.00210.00214.00 2.00 0.944,686,649999,036
09-12-2019212.00215.00210.00214.00 2.00 0.944,686,649999,036
06-12-2019217.00217.00211.00212.00 -2.00 -0.935,963,9061,270,818
05-12-2019212.00215.00209.00214.00 3.00 1.427,874,9351,679,341
04-12-2019212.00215.00209.00214.00 3.00 1.427,874,9351,679,341
03-12-2019204.00212.00202.00211.00 4.00 1.9311,709,7322,432,704
02-12-2019212.00212.00205.00207.00 -5.00 -2.3616,606,1543,440,590
29-11-2019218.00218.00210.00212.00 -7.00 -3.2012,959,7002,761,364
28-11-2019220.00221.00217.00219.00 0.00 0.006,957,3081,523,589
27-11-2019222.00223.00217.00219.00 -2.00 -0.909,714,8152,133,267
26-11-2019227.00227.00221.00221.00 -3.00 -1.349,988,5052,227,360
25-11-2019222.00225.00221.00224.00 4.00 1.824,448,028992,893
22-11-2019220.00222.00217.00220.00 0.00 0.009,305,5192,040,363
21-11-2019226.00227.00217.00220.00 -7.00 -3.0813,169,2282,917,244
20-11-2019225.00229.00224.00227.00 0.00 0.008,322,1761,890,078
19-11-2019230.00232.00226.00227.00 -3.00 -1.3010,423,6002,375,236
18-11-2019231.00232.00230.00230.00 -1.00 -0.433,547,294818,442
15-11-2019232.00232.00229.00231.00 -1.00 -0.434,866,9881,122,593
14-11-2019235.00235.00231.00232.00 -1.00 -0.435,900,6621,373,037
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

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