ADVANC 176 ( -4.00 -2.23% )
บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 30 พฤศจิกายน 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) |
|---|---|---|---|---|---|---|---|---|
| 30-11-2020 | 179.00 | 180.00 | 175.50 | 175.50 | -4.00 | -2.23 | 20,541,385 | 3,638,621 |
| 27-11-2020 | 178.00 | 180.50 | 178.00 | 179.50 | 1.00 | 0.56 | 10,548,163 | 1,892,057 |
| 26-11-2020 | 177.50 | 179.50 | 177.00 | 178.50 | 1.50 | 0.85 | 13,690,963 | 2,443,796 |
| 25-11-2020 | 178.50 | 179.50 | 175.50 | 177.00 | -1.00 | -0.56 | 15,613,364 | 2,774,791 |
| 24-11-2020 | 182.00 | 182.50 | 178.00 | 178.00 | -1.50 | -0.84 | 26,046,749 | 4,688,648 |
| 23-11-2020 | 176.50 | 180.00 | 176.00 | 179.50 | 4.00 | 2.28 | 20,697,954 | 3,695,133 |
| 20-11-2020 | 176.00 | 176.50 | 172.50 | 175.50 | -1.00 | -0.57 | 28,781,369 | 5,019,339 |
| 19-11-2020 | 175.50 | 180.00 | 175.50 | 176.50 | 1.00 | 0.57 | 20,520,681 | 3,653,592 |
| 18-11-2020 | 174.00 | 175.50 | 173.50 | 175.50 | 1.00 | 0.57 | 5,826,973 | 1,017,603 |
| 17-11-2020 | 176.00 | 176.00 | 173.50 | 174.50 | 0.00 | 0.00 | 12,498,464 | 2,185,476 |
| 16-11-2020 | 176.00 | 177.00 | 174.50 | 174.50 | 0.00 | 0.00 | 8,482,503 | 1,490,237 |
| 13-11-2020 | 174.50 | 176.00 | 173.00 | 174.50 | -1.50 | -0.85 | 12,909,345 | 2,253,838 |
| 12-11-2020 | 182.00 | 182.00 | 175.50 | 176.00 | -6.00 | -3.30 | 14,063,330 | 2,492,330 |
| 11-11-2020 | 183.50 | 184.50 | 181.00 | 182.00 | 0.50 | 0.28 | 9,224,367 | 1,685,435 |
| 10-11-2020 | 178.00 | 183.50 | 176.50 | 181.50 | 2.50 | 1.40 | 16,309,734 | 2,928,344 |
| 09-11-2020 | 178.00 | 181.00 | 178.00 | 179.00 | 5.00 | 2.87 | 11,232,257 | 2,012,988 |
| 06-11-2020 | 177.00 | 178.00 | 174.00 | 174.00 | -5.00 | -2.79 | 8,089,819 | 1,418,481 |
| 05-11-2020 | 174.00 | 179.50 | 173.00 | 179.00 | 7.00 | 4.07 | 8,693,545 | 1,531,502 |
| 04-11-2020 | 170.50 | 173.00 | 170.50 | 172.00 | 1.50 | 0.88 | 5,861,461 | 1,008,362 |
| 03-11-2020 | 171.50 | 172.00 | 170.00 | 170.50 | -0.50 | -0.29 | 6,587,534 | 1,125,278 |
| 02-11-2020 | 173.50 | 173.50 | 171.00 | 171.00 | -1.50 | -0.87 | 2,983,042 | 511,856 |
| 30-10-2020 | 175.00 | 175.00 | 171.50 | 172.50 | -2.00 | -1.15 | 4,410,231 | 761,894 |
| 29-10-2020 | 173.00 | 174.50 | 172.00 | 174.50 | 1.50 | 0.87 | 4,035,869 | 700,225 |
| 28-10-2020 | 171.50 | 173.00 | 171.00 | 173.00 | 1.00 | 0.58 | 3,682,949 | 634,414 |
| 27-10-2020 | 171.00 | 172.50 | 170.00 | 172.00 | -0.50 | -0.29 | 3,596,450 | 615,623 |
| 26-10-2020 | 171.00 | 173.00 | 169.50 | 172.50 | 1.50 | 0.88 | 4,055,619 | 694,236 |
| 22-10-2020 | 171.00 | 174.00 | 171.00 | 171.00 | -0.50 | -0.29 | 5,668,815 | 976,136 |
| 21-10-2020 | 172.50 | 172.50 | 171.00 | 171.50 | -0.50 | -0.29 | 4,672,308 | 802,155 |
| 20-10-2020 | 173.50 | 174.00 | 172.00 | 172.00 | -1.50 | -0.86 | 5,878,285 | 1,016,031 |
| 19-10-2020 | 172.50 | 175.50 | 172.50 | 173.50 | 0.00 | 0.00 | 5,951,025 | 1,035,402 |
| 16-10-2020 | 175.00 | 176.00 | 172.50 | 173.50 | -2.00 | -1.14 | 5,127,368 | 892,947 |
| 15-10-2020 | 174.50 | 176.00 | 173.50 | 175.50 | -0.50 | -0.28 | 4,746,730 | 829,202 |
| 14-10-2020 | 177.50 | 178.00 | 174.50 | 176.00 | -2.50 | -1.40 | 4,437,544 | 780,150 |
| 12-10-2020 | 178.00 | 179.00 | 177.00 | 178.50 | 1.50 | 0.85 | 2,218,296 | 395,098 |
| 09-10-2020 | 177.50 | 178.00 | 177.00 | 177.50 | 1.00 | 0.57 | 339,803 | 60,334 |
| 08-10-2020 | 173.50 | 177.00 | 173.00 | 176.50 | 3.00 | 1.73 | 6,246,155 | 1,094,259 |
| 07-10-2020 | 171.00 | 173.50 | 171.00 | 173.50 | 2.00 | 1.17 | 5,125,968 | 882,264 |
| 06-10-2020 | 173.00 | 173.50 | 171.00 | 171.50 | -2.50 | -1.44 | 4,883,415 | 840,456 |
| 05-10-2020 | 170.50 | 174.50 | 170.50 | 174.00 | 4.00 | 2.35 | 5,681,695 | 980,271 |
| 02-10-2020 | 170.50 | 171.50 | 169.00 | 170.00 | -0.50 | -0.29 | 3,960,872 | 673,179 |
| 01-10-2020 | 171.50 | 172.50 | 170.00 | 170.50 | -0.50 | -0.29 | 3,491,013 | 597,672 |
| 30-09-2020 | 175.00 | 175.00 | 171.00 | 171.00 | -3.00 | -1.72 | 4,641,987 | 800,236 |
| 29-09-2020 | 175.00 | 176.50 | 173.50 | 174.00 | -0.50 | -0.29 | 4,359,246 | 762,025 |
| 28-09-2020 | 171.00 | 175.50 | 170.50 | 174.50 | 4.50 | 2.65 | 6,233,464 | 1,076,654 |
| 25-09-2020 | 171.00 | 172.50 | 170.00 | 170.00 | -1.00 | -0.58 | 4,716,260 | 805,290 |
| 24-09-2020 | 175.00 | 176.50 | 171.00 | 171.00 | -5.00 | -2.84 | 7,191,710 | 1,243,478 |
| 23-09-2020 | 177.00 | 178.50 | 176.00 | 176.00 | 0.00 | 0.00 | 4,226,595 | 747,397 |
| 22-09-2020 | 177.00 | 177.50 | 175.50 | 176.00 | -1.50 | -0.85 | 3,418,901 | 602,497 |
| 21-09-2020 | 180.00 | 180.00 | 176.50 | 177.50 | -1.50 | -0.84 | 3,301,628 | 586,928 |
| 18-09-2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 |
| 17-09-2020 | 180.50 | 180.50 | 177.50 | 177.50 | -4.00 | -2.20 | 5,644,213 | 1,010,707 |
| 16-09-2020 | 181.00 | 182.00 | 180.00 | 181.50 | 0.50 | 0.28 | 3,026,454 | 547,846 |
| 15-09-2020 | 181.50 | 182.00 | 181.00 | 181.00 | -0.50 | -0.28 | 2,214,082 | 401,630 |
| 14-09-2020 | 181.50 | 182.00 | 181.00 | 181.50 | 0.50 | 0.28 | 2,526,963 | 458,786 |
| 11-09-2020 | 182.00 | 182.50 | 181.00 | 181.00 | -1.00 | -0.55 | 2,141,334 | 388,730 |
| 10-09-2020 | 180.50 | 182.50 | 180.50 | 182.00 | 1.50 | 0.83 | 3,656,814 | 663,978 |
| 09-09-2020 | 180.00 | 181.50 | 180.00 | 180.50 | -1.00 | -0.55 | 2,472,789 | 446,883 |
| 08-09-2020 | 182.50 | 183.50 | 181.50 | 181.50 | -2.00 | -1.09 | 4,260,069 | 775,910 |
| 03-09-2020 | 183.50 | 184.00 | 182.50 | 183.50 | 0.00 | 0.00 | 2,682,658 | 491,806 |
| 02-09-2020 | 182.50 | 184.00 | 182.00 | 183.50 | 1.00 | 0.55 | 2,854,465 | 522,197 |
| 01-09-2020 | 183.50 | 184.00 | 182.50 | 182.50 | -0.50 | -0.27 | 3,105,164 | 568,490 |
| 31-08-2020 | 185.00 | 186.00 | 182.50 | 183.00 | -1.00 | -0.54 | 6,715,426 | 1,233,657 |
| 28-08-2020 | 185.50 | 186.50 | 183.50 | 184.00 | -0.50 | -0.27 | 3,884,195 | 718,160 |
| 27-08-2020 | 186.00 | 186.00 | 184.50 | 184.50 | -2.50 | -1.34 | 4,712,643 | 871,945 |
| 26-08-2020 | 186.50 | 187.00 | 185.50 | 187.00 | -0.50 | -0.27 | 2,892,659 | 538,510 |
| 25-08-2020 | 187.00 | 188.50 | 187.00 | 187.50 | 1.50 | 0.81 | 2,984,007 | 559,695 |
| 24-08-2020 | 185.00 | 187.00 | 184.50 | 186.00 | 1.00 | 0.54 | 2,312,525 | 430,255 |
| 21-08-2020 | 186.50 | 187.50 | 185.00 | 185.00 | -0.50 | -0.27 | 2,165,803 | 402,815 |
| 20-08-2020 | 186.50 | 187.50 | 185.00 | 185.50 | -1.50 | -0.80 | 5,172,434 | 961,460 |
| 19-08-2020 | 189.50 | 190.00 | 187.00 | 187.00 | -5.00 | -2.60 | 5,532,664 | 1,043,046 |
| 18-08-2020 | 191.50 | 193.00 | 191.50 | 192.00 | 0.50 | 0.26 | 5,957,068 | 1,144,598 |
| 17-08-2020 | 192.00 | 192.50 | 191.00 | 191.50 | 0.00 | 0.00 | 3,792,397 | 726,936 |
| 14-08-2020 | 193.00 | 193.50 | 190.00 | 191.50 | -1.50 | -0.78 | 7,777,822 | 1,493,646 |
| 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 |
แสดง ราคาหุ้น ADVANC ย้อนหลัง บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
