ADVANC 191 ( 1.50 0.79% )
บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 15 มิถุนายน 2561
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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 25-04-2018 | 207.00 | 209.00 | 206.00 | 207.00 | -1.00 | -0.48 | 3,524,968 | 730,122 |
| 24-04-2018 | 206.00 | 209.00 | 206.00 | 208.00 | 4.00 | 1.96 | 9,389,935 | 1,950,956 |
| 23-04-2018 | 206.00 | 206.00 | 204.00 | 204.00 | -3.00 | -1.45 | 7,269,543 | 1,491,531 |
| 20-04-2018 | 202.00 | 207.00 | 202.00 | 207.00 | 4.00 | 1.97 | 7,638,994 | 1,562,347 |
| 19-04-2018 | 201.00 | 203.00 | 199.00 | 203.00 | 0.00 | 0.00 | 5,226,096 | 1,049,456 |
| 18-04-2018 | 204.00 | 205.00 | 201.00 | 203.00 | -1.00 | -0.49 | 3,210,693 | 651,420 |
| 17-04-2018 | 202.00 | 205.00 | 201.00 | 204.00 | 3.00 | 1.49 | 5,579,675 | 1,134,091 |
| 11-04-2018 | 199.00 | 201.00 | 197.50 | 200.00 | 0.50 | 0.25 | 2,590,594 | 516,042 |
| 10-04-2018 | 201.00 | 202.00 | 199.50 | 199.50 | -1.50 | -0.75 | 2,482,784 | 497,010 |
| 09-04-2018 | 197.00 | 201.00 | 197.00 | 201.00 | 4.00 | 2.03 | 5,719,867 | 1,141,524 |
| 05-04-2018 | 200.00 | 200.00 | 196.00 | 197.00 | -5.00 | -2.48 | 11,502,014 | 2,273,936 |
| 04-04-2018 | 208.00 | 211.00 | 202.00 | 202.00 | -5.00 | -2.42 | 10,335,783 | 2,126,906 |
| 03-04-2018 | 208.00 | 213.00 | 206.00 | 207.00 | -2.00 | -0.96 | 7,550,795 | 1,578,160 |
| 02-04-2018 | 208.00 | 209.00 | 207.00 | 209.00 | 1.00 | 0.48 | 3,749,745 | 781,092 |
| 30-03-2018 | 208.00 | 209.00 | 206.00 | 208.00 | 2.00 | 0.97 | 4,148,944 | 861,520 |
| 29-03-2018 | 207.00 | 209.00 | 206.00 | 206.00 | -2.00 | -0.96 | 5,622,488 | 1,166,401 |
| 28-03-2018 | 206.00 | 209.00 | 205.00 | 208.00 | 2.00 | 0.97 | 3,843,808 | 797,698 |
| 27-03-2018 | 213.00 | 213.00 | 206.00 | 206.00 | -6.00 | -2.83 | 11,001,569 | 2,294,518 |
| 26-03-2018 | 209.00 | 213.00 | 209.00 | 212.00 | 3.00 | 1.44 | 3,239,307 | 682,998 |
| 23-03-2018 | 204.00 | 209.00 | 204.00 | 209.00 | 0.00 | 0.00 | 3,504,571 | 726,093 |
| 22-03-2018 | 212.00 | 213.00 | 208.00 | 209.00 | -1.00 | -0.48 | 3,840,657 | 806,800 |
| 21-03-2018 | 212.00 | 215.00 | 209.00 | 210.00 | 0.00 | 0.00 | 8,369,242 | 1,772,181 |
| 20-03-2018 | 209.00 | 210.00 | 207.00 | 210.00 | 0.00 | 0.00 | 4,094,034 | 855,397 |
| 19-03-2018 | 213.00 | 213.00 | 208.00 | 210.00 | -2.00 | -0.94 | 6,161,097 | 1,294,196 |
| 16-03-2018 | 208.00 | 215.00 | 207.00 | 212.00 | 5.00 | 2.42 | 14,275,820 | 3,020,477 |
| 15-03-2018 | 206.00 | 209.00 | 203.00 | 207.00 | 0.00 | 0.00 | 7,951,711 | 1,639,331 |
| 14-03-2018 | 207.00 | 208.00 | 206.00 | 207.00 | 0.00 | 0.00 | 5,443,111 | 1,126,954 |
| 13-03-2018 | 207.00 | 210.00 | 207.00 | 207.00 | -1.00 | -0.48 | 8,420,683 | 1,752,350 |
| 12-03-2018 | 206.00 | 208.00 | 205.00 | 208.00 | 4.00 | 1.96 | 7,326,152 | 1,515,701 |
| 09-03-2018 | 203.00 | 206.00 | 202.00 | 204.00 | 3.00 | 1.49 | 10,752,970 | 2,189,940 |
| 08-03-2018 | 197.50 | 202.00 | 197.50 | 201.00 | 3.50 | 1.77 | 8,078,706 | 1,614,157 |
| 07-03-2018 | 200.00 | 201.00 | 197.50 | 197.50 | -2.50 | -1.25 | 7,688,438 | 1,526,648 |
| 06-03-2018 | 196.50 | 203.00 | 196.50 | 200.00 | 3.50 | 1.78 | 14,485,368 | 2,905,109 |
| 05-03-2018 | 197.00 | 198.00 | 194.00 | 196.50 | -0.50 | -0.25 | 6,527,220 | 1,279,220 |
| 02-03-2018 | 197.50 | 199.50 | 196.00 | 197.00 | -1.00 | -0.51 | 5,795,504 | 1,142,106 |
| 28-02-2018 | 196.00 | 199.50 | 196.00 | 198.00 | 2.00 | 1.02 | 7,633,834 | 1,512,560 |
| 27-02-2018 | 197.00 | 200.00 | 195.00 | 196.00 | 0.00 | 0.00 | 14,428,100 | 2,854,113 |
| 26-02-2018 | 195.00 | 196.00 | 194.50 | 196.00 | 1.50 | 0.77 | 4,477,851 | 875,182 |
| 23-02-2018 | 193.00 | 195.00 | 192.50 | 194.50 | 2.00 | 1.04 | 2,636,262 | 511,534 |
| 22-02-2018 | 193.00 | 194.50 | 192.00 | 192.50 | 0.00 | 0.00 | 3,617,338 | 697,670 |
| 21-02-2018 | 194.00 | 194.50 | 192.50 | 192.50 | -1.00 | -0.52 | 3,120,931 | 603,115 |
| 20-02-2018 | 194.00 | 194.50 | 193.50 | 193.50 | -0.50 | -0.26 | 1,814,619 | 351,572 |
| 19-02-2018 | 195.00 | 195.50 | 193.50 | 194.00 | -1.00 | -0.51 | 2,918,204 | 566,092 |
| 16-02-2018 | 196.50 | 197.00 | 195.00 | 195.00 | -1.00 | -0.51 | 1,882,117 | 368,079 |
| 15-02-2018 | 195.50 | 196.00 | 194.50 | 196.00 | 1.00 | 0.51 | 2,323,410 | 453,542 |
| 14-02-2018 | 196.50 | 196.50 | 195.00 | 195.00 | -0.50 | -0.26 | 3,338,924 | 652,478 |
| 13-02-2018 | 194.00 | 196.00 | 194.00 | 195.50 | 2.00 | 1.03 | 6,604,634 | 1,288,714 |
| 12-02-2018 | 193.50 | 194.00 | 193.00 | 193.50 | 1.00 | 0.52 | 3,315,804 | 641,161 |
| 09-02-2018 | 191.00 | 192.50 | 190.50 | 192.50 | 0.50 | 0.26 | 5,161,903 | 987,949 |
| 08-02-2018 | 193.00 | 194.00 | 192.00 | 192.00 | -1.00 | -0.52 | 3,680,737 | 709,899 |
| 07-02-2018 | 194.00 | 195.50 | 192.00 | 193.00 | 1.00 | 0.52 | 11,280,369 | 2,184,511 |
| 06-02-2018 | 191.50 | 192.50 | 190.50 | 192.00 | -2.50 | -1.29 | 11,362,372 | 2,178,073 |
| 05-02-2018 | 192.00 | 194.50 | 192.00 | 194.50 | 0.00 | 0.00 | 6,743,316 | 1,303,190 |
| 02-02-2018 | 194.50 | 195.50 | 193.50 | 194.50 | 0.50 | 0.26 | 4,953,499 | 962,899 |
| 01-02-2018 | 193.50 | 195.00 | 193.00 | 194.00 | 1.50 | 0.78 | 3,898,685 | 756,303 |
| 31-01-2018 | 193.00 | 194.50 | 192.50 | 192.50 | -1.00 | -0.52 | 4,256,502 | 823,112 |
| 30-01-2018 | 193.50 | 194.00 | 192.50 | 193.50 | -0.50 | -0.26 | 5,950,672 | 1,150,450 |
| 29-01-2018 | 195.00 | 195.50 | 193.50 | 194.00 | 0.00 | 0.00 | 4,523,980 | 879,760 |
| 26-01-2018 | 193.50 | 194.50 | 193.00 | 194.00 | 1.00 | 0.52 | 6,132,963 | 1,187,986 |
| 25-01-2018 | 198.00 | 198.50 | 192.50 | 193.00 | -5.00 | -2.53 | 11,751,691 | 2,288,470 |
| 25-01-2018 | 198.00 | 198.50 | 192.50 | 193.00 | -5.00 | -2.53 | 11,751,691 | 2,288,470 |
| 24-01-2018 | 196.50 | 198.00 | 195.50 | 198.00 | 1.50 | 0.76 | 5,378,014 | 1,057,810 |
| 23-01-2018 | 195.00 | 197.50 | 195.00 | 196.50 | 1.50 | 0.77 | 10,600,749 | 2,083,916 |
| 22-01-2018 | 193.00 | 195.00 | 192.50 | 195.00 | 2.00 | 1.04 | 6,249,614 | 1,212,468 |
| 19-01-2018 | 191.00 | 194.00 | 190.50 | 193.00 | 1.00 | 0.52 | 7,728,937 | 1,486,243 |
| 18-01-2018 | 192.50 | 194.00 | 192.00 | 192.00 | -0.50 | -0.26 | 8,235,548 | 1,587,240 |
| 17-01-2018 | 193.00 | 193.50 | 192.00 | 192.50 | -1.00 | -0.52 | 7,596,138 | 1,464,181 |
| 16-01-2018 | 195.50 | 195.50 | 193.50 | 193.50 | -1.00 | -0.51 | 4,059,980 | 789,896 |
| 15-01-2018 | 192.00 | 195.50 | 191.50 | 194.50 | 2.50 | 1.30 | 8,753,988 | 1,696,675 |
| 12-01-2018 | 192.00 | 193.50 | 191.50 | 192.00 | 0.00 | 0.00 | 9,177,591 | 1,769,476 |
| 11-01-2018 | 194.50 | 194.50 | 190.50 | 192.00 | -2.00 | -1.03 | 10,104,331 | 1,943,078 |
| 10-01-2018 | 196.00 | 196.50 | 193.50 | 194.00 | -0.50 | -0.26 | 6,948,017 | 1,354,845 |
| 09-01-2018 | 195.50 | 196.00 | 193.00 | 194.50 | -1.50 | -0.77 | 6,362,594 | 1,235,152 |
| 08-01-2018 | 195.00 | 197.00 | 194.50 | 196.00 | 1.00 | 0.51 | 8,142,472 | 1,594,998 |
| 05-01-2018 | 195.00 | 197.00 | 194.50 | 195.00 | 1.00 | 0.52 | 10,295,585 | 2,014,983 |
| 04-01-2018 | 196.50 | 197.00 | 194.00 | 194.00 | -2.50 | -1.27 | 8,362,515 | 1,633,812 |
| 03-01-2018 | 191.50 | 197.50 | 191.00 | 196.50 | 5.50 | 2.88 | 15,409,287 | 3,002,947 |
| 29-12-2017 | 189.50 | 191.00 | 189.00 | 191.00 | 2.00 | 1.06 | 4,871,928 | 926,000 |
| 28-12-2017 | 188.00 | 191.00 | 188.00 | 189.00 | 2.50 | 1.34 | 15,193,857 | 2,879,168 |
| 27-12-2017 | 187.00 | 187.50 | 185.50 | 186.50 | 0.00 | 0.00 | 2,968,492 | 553,464 |
| 26-12-2017 | 187.00 | 187.00 | 186.00 | 186.50 | -0.50 | -0.27 | 1,562,222 | 291,431 |
| 25-12-2017 | 186.50 | 187.00 | 186.00 | 187.00 | 1.00 | 0.54 | 1,998,375 | 372,907 |
| 22-12-2017 | 186.00 | 186.00 | 185.00 | 186.00 | 0.50 | 0.27 | 1,875,988 | 348,707 |
| 21-12-2017 | 185.00 | 186.00 | 184.50 | 185.50 | 1.00 | 0.54 | 2,188,180 | 405,830 |
| 20-12-2017 | 184.00 | 186.00 | 184.00 | 184.50 | 1.00 | 0.54 | 4,006,266 | 741,114 |
| 19-12-2017 | 187.00 | 187.50 | 183.00 | 183.50 | -3.50 | -1.87 | 7,767,634 | 1,434,071 |
| 18-12-2017 | 185.50 | 188.00 | 185.50 | 187.00 | 1.50 | 0.81 | 6,703,748 | 1,253,869 |
| 15-12-2017 | 186.50 | 187.50 | 184.50 | 185.50 | -1.50 | -0.80 | 6,620,343 | 1,229,711 |
| 14-12-2017 | 185.50 | 187.00 | 185.00 | 187.00 | 1.00 | 0.54 | 7,156,230 | 1,333,619 |
| 13-12-2017 | 179.50 | 186.00 | 179.00 | 186.00 | 7.00 | 3.91 | 13,075,017 | 2,394,887 |
| 12-12-2017 | 177.50 | 179.50 | 176.50 | 179.00 | 1.50 | 0.85 | 4,980,545 | 887,978 |
| 08-12-2017 | 178.50 | 179.00 | 177.00 | 177.50 | -0.50 | -0.28 | 4,004,242 | 712,691 |
| 07-12-2017 | 177.50 | 178.00 | 177.00 | 178.00 | 0.00 | 0.00 | 3,702,681 | 657,484 |
| 06-12-2017 | 175.00 | 178.00 | 174.50 | 178.00 | 2.00 | 1.14 | 5,992,227 | 1,055,664 |
| 04-12-2017 | 175.50 | 176.50 | 175.00 | 176.00 | 1.00 | 0.57 | 4,092,255 | 719,376 |
| 01-12-2017 | 175.00 | 176.50 | 174.00 | 175.00 | 0.50 | 0.29 | 6,923,690 | 1,211,774 |
| 30-11-2017 | 175.50 | 177.50 | 174.50 | 174.50 | -1.50 | -0.85 | 8,962,574 | 1,571,524 |
| 29-11-2017 | 176.50 | 177.50 | 175.50 | 176.00 | 0.00 | 0.00 | 3,665,993 | 647,081 |
| 28-11-2017 | 178.00 | 178.50 | 176.00 | 176.00 | -2.00 | -1.12 | 4,071,852 | 720,113 |
| 27-11-2017 | 177.50 | 178.50 | 177.00 | 178.00 | 0.50 | 0.28 | 3,105,741 | 552,486 |
| 24-11-2017 | 175.00 | 177.50 | 174.00 | 177.50 | 2.50 | 1.43 | 7,832,033 | 1,378,703 |
| 23-11-2017 | 179.00 | 179.00 | 175.00 | 175.00 | -3.50 | -1.96 | 10,057,937 | 1,771,747 |
| 22-11-2017 | 180.00 | 180.00 | 178.50 | 178.50 | -0.50 | -0.28 | 3,915,809 | 701,157 |
| 21-11-2017 | 180.00 | 181.00 | 179.00 | 179.00 | -0.50 | -0.28 | 6,054,935 | 1,087,270 |
| 20-11-2017 | 183.00 | 183.00 | 179.50 | 179.50 | -3.00 | -1.64 | 3,996,643 | 723,304 |
| 17-11-2017 | 183.00 | 183.50 | 181.50 | 182.50 | 0.50 | 0.27 | 4,085,788 | 745,021 |
| 16-11-2017 | 182.00 | 183.00 | 181.00 | 182.00 | 1.00 | 0.55 | 3,912,960 | 712,592 |
| 15-11-2017 | 180.50 | 182.00 | 180.00 | 181.00 | 0.50 | 0.28 | 4,440,196 | 803,867 |
| 14-11-2017 | 179.00 | 181.50 | 178.50 | 180.50 | 2.50 | 1.40 | 5,606,294 | 1,009,325 |
| 13-11-2017 | 180.50 | 181.00 | 178.00 | 178.00 | -2.50 | -1.39 | 9,475,866 | 1,699,832 |
| 10-11-2017 | 180.00 | 182.00 | 180.00 | 180.50 | 0.00 | 0.00 | 9,403,917 | 1,702,782 |
| 09-11-2017 | 184.50 | 185.00 | 180.50 | 180.50 | -4.00 | -2.17 | 15,213,104 | 2,767,800 |
| 08-11-2017 | 187.00 | 187.50 | 184.50 | 184.50 | -2.00 | -1.07 | 7,953,213 | 1,474,430 |
| 07-11-2017 | 187.00 | 188.50 | 186.50 | 186.50 | 0.00 | 0.00 | 5,376,542 | 1,006,454 |
| 06-11-2017 | 185.00 | 187.50 | 183.50 | 186.50 | 2.00 | 1.08 | 10,995,186 | 2,048,633 |
| 03-11-2017 | 189.00 | 189.00 | 184.00 | 184.50 | -3.00 | -1.60 | 13,520,379 | 2,508,623 |
| 02-11-2017 | 193.00 | 193.00 | 185.50 | 187.50 | -5.50 | -2.85 | 13,365,520 | 2,535,244 |
| 01-11-2017 | 195.00 | 195.50 | 193.00 | 193.00 | -1.50 | -0.77 | 5,097,912 | 989,489 |
| 31-10-2017 | 194.50 | 195.00 | 193.50 | 194.50 | 0.50 | 0.26 | 5,169,693 | 1,004,833 |
| 30-10-2017 | 193.50 | 194.50 | 192.50 | 194.00 | 0.50 | 0.26 | 7,409,626 | 1,434,379 |
| 27-10-2017 | 196.00 | 197.50 | 193.00 | 193.50 | -2.00 | -1.02 | 5,801,004 | 1,130,384 |
| 25-10-2017 | 196.00 | 197.50 | 195.00 | 195.50 | 0.50 | 0.26 | 5,525,681 | 1,083,479 |
| 24-10-2017 | 193.50 | 195.50 | 193.50 | 195.00 | 2.00 | 1.04 | 4,043,397 | 787,091 |
| 20-10-2017 | 192.50 | 195.50 | 192.50 | 193.00 | 0.50 | 0.26 | 9,520,525 | 1,841,385 |
| 19-10-2017 | 194.50 | 195.50 | 192.00 | 192.50 | -2.50 | -1.28 | 6,403,382 | 1,241,361 |
| 18-10-2017 | 199.50 | 201.00 | 195.00 | 195.00 | -4.50 | -2.26 | 9,407,236 | 1,856,288 |
| 17-10-2017 | 198.00 | 199.50 | 197.00 | 199.50 | 2.50 | 1.27 | 9,496,853 | 1,884,938 |
| 16-10-2017 | 195.50 | 198.00 | 195.00 | 197.00 | 2.00 | 1.03 | 8,552,486 | 1,682,187 |
| 13-10-2017 | 194.00 | 195.00 | 193.50 | 195.00 | 1.00 | 0.52 | 4,700,005 | 913,575 |
| 12-10-2017 | 194.00 | 195.00 | 193.50 | 195.00 | 1.00 | 0.52 | 4,700,005 | 913,575 |
| 11-10-2017 | 194.50 | 195.00 | 193.00 | 194.00 | 0.00 | 0.00 | 4,699,830 | 911,621 |
| 10-10-2017 | 191.50 | 194.50 | 191.50 | 194.00 | 3.00 | 1.57 | 6,674,238 | 1,289,126 |
| 09-10-2017 | 191.00 | 192.00 | 191.00 | 191.00 | -0.50 | -0.26 | 3,120,502 | 597,222 |
| 06-10-2017 | 192.00 | 193.00 | 191.50 | 191.50 | -0.50 | -0.26 | 4,807,076 | 923,714 |
| 05-10-2017 | 190.00 | 192.50 | 189.50 | 192.00 | 2.00 | 1.05 | 5,382,673 | 1,031,644 |
| 04-10-2017 | 191.50 | 192.00 | 189.50 | 190.00 | -1.00 | -0.52 | 5,888,960 | 1,122,373 |
| 03-10-2017 | 192.00 | 192.50 | 190.00 | 191.00 | 0.00 | 0.00 | 5,771,435 | 1,102,835 |
| 02-10-2017 | 191.00 | 192.50 | 190.00 | 191.00 | 0.00 | 0.00 | 8,300,073 | 1,588,764 |
| 29-09-2017 | 193.00 | 193.50 | 190.00 | 191.00 | -2.50 | -1.29 | 7,668,871 | 1,468,582 |
| 28-09-2017 | 193.50 | 195.00 | 193.00 | 193.50 | 0.50 | 0.26 | 6,496,768 | 1,259,230 |
| 27-09-2017 | 193.00 | 194.50 | 192.50 | 193.00 | 0.00 | 0.00 | 5,002,578 | 968,085 |
| 26-09-2017 | 194.50 | 194.50 | 192.50 | 193.00 | -1.00 | -0.52 | 4,440,398 | 858,985 |
| 25-09-2017 | 191.50 | 194.00 | 191.50 | 194.00 | 2.50 | 1.31 | 3,031,373 | 583,970 |
| 22-09-2017 | 192.00 | 194.00 | 191.50 | 191.50 | -1.00 | -0.52 | 5,111,344 | 984,486 |
| 21-09-2017 | 191.00 | 195.00 | 191.00 | 192.50 | 2.00 | 1.05 | 7,127,615 | 1,377,082 |
| 20-09-2017 | 193.00 | 193.00 | 190.50 | 190.50 | -2.50 | -1.30 | 5,800,595 | 1,111,334 |
แสดง ราคาหุ้น “ ADVANC “ ย้อนหลัง บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
