ADVANC 171 ( -0.50 -0.29% )

บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 22 ตุลาคม 2563

ราคาหุ้น ADVANC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-10-2020171.00174.00171.00171.00 -0.50 -0.295,668,815976,136
21-10-2020172.50172.50171.00171.50 -0.50 -0.294,672,308802,155
20-10-2020173.50174.00172.00172.00 -1.50 -0.865,878,2851,016,031
19-10-2020172.50175.50172.50173.50 0.00 0.005,951,0251,035,402
16-10-2020175.00176.00172.50173.50 -2.00 -1.145,127,368892,947
15-10-2020174.50176.00173.50175.50 -0.50 -0.284,746,730829,202
14-10-2020177.50178.00174.50176.00 -2.50 -1.404,437,544780,150
12-10-2020178.00179.00177.00178.50 1.50 0.852,218,296395,098
09-10-2020177.50178.00177.00177.50 1.00 0.57339,80360,334
08-10-2020173.50177.00173.00176.50 3.00 1.736,246,1551,094,259
07-10-2020171.00173.50171.00173.50 2.00 1.175,125,968882,264
06-10-2020173.00173.50171.00171.50 -2.50 -1.444,883,415840,456
05-10-2020170.50174.50170.50174.00 4.00 2.355,681,695980,271
02-10-2020170.50171.50169.00170.00 -0.50 -0.293,960,872673,179
01-10-2020171.50172.50170.00170.50 -0.50 -0.293,491,013597,672
30-09-2020175.00175.00171.00171.00 -3.00 -1.724,641,987800,236
29-09-2020175.00176.50173.50174.00 -0.50 -0.294,359,246762,025
28-09-2020171.00175.50170.50174.50 4.50 2.656,233,4641,076,654
25-09-2020171.00172.50170.00170.00 -1.00 -0.584,716,260805,290
24-09-2020175.00176.50171.00171.00 -5.00 -2.847,191,7101,243,478
23-09-2020177.00178.50176.00176.00 0.00 0.004,226,595747,397
22-09-2020177.00177.50175.50176.00 -1.50 -0.853,418,901602,497
21-09-2020180.00180.00176.50177.50 -1.50 -0.843,301,628586,928
18-09-20200.000.000.000.00 0.00 0.0000
17-09-2020180.50180.50177.50177.50 -4.00 -2.205,644,2131,010,707
16-09-2020181.00182.00180.00181.50 0.50 0.283,026,454547,846
15-09-2020181.50182.00181.00181.00 -0.50 -0.282,214,082401,630
14-09-2020181.50182.00181.00181.50 0.50 0.282,526,963458,786
11-09-2020182.00182.50181.00181.00 -1.00 -0.552,141,334388,730
10-09-2020180.50182.50180.50182.00 1.50 0.833,656,814663,978
09-09-2020180.00181.50180.00180.50 -1.00 -0.552,472,789446,883
08-09-2020182.50183.50181.50181.50 -2.00 -1.094,260,069775,910
03-09-2020183.50184.00182.50183.50 0.00 0.002,682,658491,806
02-09-2020182.50184.00182.00183.50 1.00 0.552,854,465522,197
01-09-2020183.50184.00182.50182.50 -0.50 -0.273,105,164568,490
31-08-2020185.00186.00182.50183.00 -1.00 -0.546,715,4261,233,657
28-08-2020185.50186.50183.50184.00 -0.50 -0.273,884,195718,160
27-08-2020186.00186.00184.50184.50 -2.50 -1.344,712,643871,945
26-08-2020186.50187.00185.50187.00 -0.50 -0.272,892,659538,510
25-08-2020187.00188.50187.00187.50 1.50 0.812,984,007559,695
24-08-2020185.00187.00184.50186.00 1.00 0.542,312,525430,255
21-08-2020186.50187.50185.00185.00 -0.50 -0.272,165,803402,815
20-08-2020186.50187.50185.00185.50 -1.50 -0.805,172,434961,460
19-08-2020189.50190.00187.00187.00 -5.00 -2.605,532,6641,043,046
18-08-2020191.50193.00191.50192.00 0.50 0.265,957,0681,144,598
17-08-2020192.00192.50191.00191.50 0.00 0.003,792,397726,936
14-08-2020193.00193.50190.00191.50 -1.50 -0.787,777,8221,493,646
13-08-2020190.00193.00189.00193.00 0.50 0.266,302,6871,207,055
11-08-2020191.50194.00190.50192.50 2.00 1.059,893,2341,903,629
10-08-2020190.50191.00189.50190.50 1.00 0.533,390,376645,488
07-08-2020191.00191.00188.00189.50 -0.50 -0.269,227,3721,747,364
06-08-2020184.00191.50184.00190.00 5.00 2.7010,299,6151,945,216
05-08-2020185.00186.00184.00185.00 0.50 0.273,065,929567,110
04-08-2020184.00186.00183.00184.50 1.50 0.824,200,257774,881
03-08-2020184.50185.00183.00183.00 -2.00 -1.083,335,599612,798
31-07-2020183.00185.50182.50185.00 0.50 0.275,552,6181,023,493
30-07-2020187.00187.00183.00184.50 -1.50 -0.814,268,774790,018
29-07-2020185.50187.00185.00186.00 1.00 0.543,817,608709,922
24-07-2020185.50186.00185.00185.00 -2.00 -1.074,502,906834,691
23-07-2020185.50188.00185.00187.00 1.00 0.544,020,175750,213
22-07-2020187.50188.50185.50186.00 -1.50 -0.804,813,615898,642
21-07-2020191.00191.50187.50187.50 -3.50 -1.839,057,6861,708,968
20-07-2020189.50191.00188.50191.00 1.50 0.795,076,942965,586
17-07-2020187.50190.00186.50189.50 3.00 1.613,739,662704,885
16-07-2020187.00188.50186.00186.50 0.00 0.006,782,5001,269,720
15-07-2020188.00188.50186.50186.50 -1.00 -0.533,716,119695,560
14-07-2020187.00187.50185.00187.50 -0.50 -0.275,590,9081,041,080
13-07-2020191.00191.00188.00188.00 -1.50 -0.793,850,547729,118
10-07-2020190.50191.50189.00189.50 -1.00 -0.525,363,9141,020,133
09-07-2020190.00192.00190.00190.50 1.00 0.537,834,5161,494,544
08-07-2020188.50191.50187.50189.50 1.50 0.807,911,4571,500,718
07-07-2020189.00189.50187.50188.00 0.00 0.009,114,9751,717,013
03-07-2020190.00190.00187.00188.00 -1.50 -0.794,224,108794,200
03-07-2020190.00190.00187.00188.00 -1.50 -0.794,224,108794,200
02-07-2020186.00189.50186.00189.50 4.00 2.166,285,1531,182,846
02-07-2020186.00189.50186.00189.50 4.00 2.166,285,1531,182,846
01-07-2020185.00186.50184.00185.50 0.50 0.277,119,8901,317,835
01-07-2020185.00186.50184.00185.50 0.50 0.277,119,8901,317,835
30-06-2020188.50190.00183.50185.00 -2.00 -1.0710,922,2872,043,596
29-06-2020185.00187.00183.50187.00 1.00 0.546,310,0411,170,159
26-06-2020188.00189.50185.00186.00 -1.50 -0.808,326,3531,558,212
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

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