ADVANC 195 ( -4.00 -2.01% )
บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 03 เมษายน 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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 26-11-2019 | 227.00 | 227.00 | 221.00 | 221.00 | -3.00 | -1.34 | 9,988,505 | 2,227,360 |
| 25-11-2019 | 222.00 | 225.00 | 221.00 | 224.00 | 4.00 | 1.82 | 4,448,028 | 992,893 |
| 22-11-2019 | 220.00 | 222.00 | 217.00 | 220.00 | 0.00 | 0.00 | 9,305,519 | 2,040,363 |
| 21-11-2019 | 226.00 | 227.00 | 217.00 | 220.00 | -7.00 | -3.08 | 13,169,228 | 2,917,244 |
| 20-11-2019 | 225.00 | 229.00 | 224.00 | 227.00 | 0.00 | 0.00 | 8,322,176 | 1,890,078 |
| 19-11-2019 | 230.00 | 232.00 | 226.00 | 227.00 | -3.00 | -1.30 | 10,423,600 | 2,375,236 |
| 18-11-2019 | 231.00 | 232.00 | 230.00 | 230.00 | -1.00 | -0.43 | 3,547,294 | 818,442 |
| 15-11-2019 | 232.00 | 232.00 | 229.00 | 231.00 | -1.00 | -0.43 | 4,866,988 | 1,122,593 |
| 14-11-2019 | 235.00 | 235.00 | 231.00 | 232.00 | -1.00 | -0.43 | 5,900,662 | 1,373,037 |
| 13-11-2019 | 233.00 | 235.00 | 230.00 | 233.00 | 0.00 | 0.00 | 5,052,567 | 1,175,613 |
| 12-11-2019 | 230.00 | 236.00 | 229.00 | 233.00 | 5.00 | 2.19 | 8,850,033 | 2,060,879 |
| 11-11-2019 | 229.00 | 230.00 | 228.00 | 228.00 | -2.00 | -0.87 | 3,696,040 | 845,624 |
| 08-11-2019 | 232.00 | 232.00 | 229.00 | 230.00 | -2.00 | -0.86 | 4,376,891 | 1,007,472 |
| 07-11-2019 | 230.00 | 234.00 | 229.00 | 232.00 | 3.00 | 1.31 | 7,769,865 | 1,803,386 |
| 06-11-2019 | 232.00 | 232.00 | 226.00 | 229.00 | -3.00 | -1.29 | 7,829,218 | 1,790,445 |
| 05-11-2019 | 233.00 | 234.00 | 230.00 | 232.00 | 1.00 | 0.43 | 5,312,032 | 1,234,197 |
| 04-11-2019 | 227.00 | 232.00 | 225.00 | 231.00 | 6.00 | 2.67 | 6,466,328 | 1,479,933 |
| 01-11-2019 | 230.00 | 231.00 | 224.00 | 225.00 | -4.00 | -1.75 | 10,050,452 | 2,277,174 |
| 31-10-2019 | 239.00 | 240.00 | 227.00 | 229.00 | -9.00 | -3.78 | 11,929,219 | 2,763,094 |
| 30-10-2019 | 239.00 | 239.00 | 234.00 | 238.00 | 0.00 | 0.00 | 5,116,287 | 1,211,406 |
| 29-10-2019 | 232.00 | 238.00 | 232.00 | 238.00 | 6.00 | 2.59 | 8,084,828 | 1,908,885 |
| 28-10-2019 | 232.00 | 235.00 | 232.00 | 232.00 | 0.00 | 0.00 | 3,980,477 | 928,039 |
| 25-10-2019 | 233.00 | 234.00 | 230.00 | 232.00 | -1.00 | -0.43 | 6,385,634 | 1,480,581 |
| 24-10-2019 | 233.00 | 235.00 | 231.00 | 233.00 | 2.00 | 0.87 | 5,183,433 | 1,206,856 |
| 23-10-2019 | 232.00 | 233.00 | 229.00 | 231.00 | -2.00 | -0.86 | 3,603,174 | 832,985 |
| 22-10-2019 | 232.00 | 233.00 | 229.00 | 231.00 | -2.00 | -0.86 | 3,603,174 | 832,985 |
| 21-10-2019 | 231.00 | 233.00 | 229.00 | 233.00 | 2.00 | 0.87 | 3,109,594 | 719,477 |
| 18-10-2019 | 230.00 | 232.00 | 229.00 | 231.00 | 1.00 | 0.43 | 4,340,996 | 1,002,913 |
| 17-10-2019 | 238.00 | 238.00 | 228.00 | 230.00 | -6.00 | -2.54 | 10,451,262 | 2,423,409 |
| 16-10-2019 | 235.00 | 237.00 | 232.00 | 236.00 | 2.00 | 0.85 | 5,109,907 | 1,201,623 |
| 15-10-2019 | 230.00 | 235.00 | 229.00 | 234.00 | 5.00 | 2.18 | 5,557,068 | 1,295,389 |
| 11-10-2019 | 228.00 | 230.00 | 226.00 | 229.00 | 3.00 | 1.33 | 4,059,398 | 925,473 |
| 10-10-2019 | 229.00 | 229.00 | 225.00 | 226.00 | -2.00 | -0.88 | 2,863,962 | 648,916 |
| 09-10-2019 | 225.00 | 228.00 | 224.00 | 228.00 | 2.00 | 0.88 | 3,585,217 | 812,646 |
| 08-10-2019 | 224.00 | 226.00 | 223.00 | 226.00 | 4.00 | 1.80 | 3,651,018 | 821,294 |
| 07-10-2019 | 227.00 | 228.00 | 221.00 | 222.00 | -2.00 | -0.89 | 5,691,377 | 1,274,316 |
| 04-10-2019 | 222.00 | 225.00 | 220.00 | 224.00 | 3.00 | 1.36 | 7,845,592 | 1,754,320 |
| 03-10-2019 | 221.00 | 222.00 | 219.00 | 221.00 | 1.00 | 0.45 | 3,320,263 | 732,311 |
| 02-10-2019 | 217.00 | 221.00 | 217.00 | 220.00 | 1.00 | 0.46 | 6,180,080 | 1,357,312 |
| 01-10-2019 | 222.00 | 224.00 | 218.00 | 219.00 | -1.00 | -0.45 | 7,315,145 | 1,615,291 |
| 30-09-2019 | 222.00 | 222.00 | 219.00 | 220.00 | -1.00 | -0.45 | 3,537,730 | 779,291 |
| 27-09-2019 | 221.00 | 222.00 | 217.00 | 221.00 | 1.00 | 0.45 | 6,610,465 | 1,453,923 |
| 26-09-2019 | 219.00 | 221.00 | 218.00 | 220.00 | 5.00 | 2.33 | 12,088,469 | 2,658,012 |
| 25-09-2019 | 219.00 | 219.00 | 215.00 | 215.00 | -3.00 | -1.38 | 5,995,036 | 1,298,868 |
| 24-09-2019 | 212.00 | 218.00 | 212.00 | 218.00 | 7.00 | 3.32 | 10,149,692 | 2,191,924 |
| 23-09-2019 | 221.00 | 221.00 | 211.00 | 211.00 | -11.00 | -4.95 | 13,881,305 | 2,991,962 |
| 20-09-2019 | 224.00 | 226.00 | 222.00 | 222.00 | -2.00 | -0.89 | 7,571,320 | 1,688,157 |
| 19-09-2019 | 230.00 | 233.00 | 223.00 | 224.00 | -5.00 | -2.18 | 10,997,875 | 2,505,972 |
| 18-09-2019 | 227.00 | 229.00 | 226.00 | 229.00 | 4.00 | 1.78 | 9,323,909 | 2,123,744 |
| 17-09-2019 | 223.00 | 228.00 | 222.00 | 225.00 | 2.00 | 0.90 | 13,220,554 | 2,980,318 |
| 16-09-2019 | 222.00 | 224.00 | 221.00 | 223.00 | 0.00 | 0.00 | 7,205,593 | 1,604,300 |
| 13-09-2019 | 222.00 | 226.00 | 222.00 | 223.00 | 2.00 | 0.90 | 7,316,695 | 1,635,678 |
| 12-09-2019 | 229.00 | 229.00 | 220.00 | 221.00 | -8.00 | -3.49 | 12,395,617 | 2,776,441 |
| 11-09-2019 | 228.00 | 230.00 | 224.00 | 229.00 | 1.00 | 0.44 | 9,794,264 | 2,221,805 |
| 10-09-2019 | 235.00 | 236.00 | 227.00 | 228.00 | -7.00 | -2.98 | 7,842,041 | 1,803,090 |
| 09-09-2019 | 236.00 | 238.00 | 234.00 | 235.00 | 0.00 | 0.00 | 3,426,329 | 806,261 |
| 06-09-2019 | 238.00 | 238.00 | 235.00 | 235.00 | -2.00 | -0.84 | 4,319,322 | 1,020,679 |
| 05-09-2019 | 237.00 | 238.00 | 234.00 | 237.00 | 3.00 | 1.28 | 6,655,050 | 1,575,608 |
| 04-09-2019 | 233.00 | 236.00 | 232.00 | 234.00 | 4.00 | 1.74 | 7,332,561 | 1,716,170 |
| 03-09-2019 | 231.00 | 235.00 | 230.00 | 230.00 | 2.00 | 0.88 | 6,992,052 | 1,620,492 |
| 02-09-2019 | 230.00 | 232.00 | 228.00 | 228.00 | -4.00 | -1.72 | 2,905,683 | 666,880 |
| 30-08-2019 | 231.00 | 232.00 | 228.00 | 232.00 | 1.00 | 0.43 | 4,895,674 | 1,127,551 |
| 29-08-2019 | 230.00 | 231.00 | 227.00 | 231.00 | 1.00 | 0.43 | 4,097,328 | 939,976 |
| 28-08-2019 | 231.00 | 232.00 | 228.00 | 230.00 | 1.00 | 0.44 | 4,055,314 | 933,085 |
| 27-08-2019 | 232.00 | 232.00 | 226.00 | 229.00 | -3.00 | -1.29 | 9,500,826 | 2,176,081 |
| 26-08-2019 | 227.00 | 232.00 | 225.00 | 232.00 | 0.00 | 0.00 | 6,345,821 | 1,451,431 |
| 23-08-2019 | 231.00 | 233.00 | 229.00 | 232.00 | 2.00 | 0.87 | 5,863,278 | 1,358,522 |
| 22-08-2019 | 225.00 | 230.00 | 224.00 | 230.00 | 2.00 | 0.88 | 8,627,281 | 1,971,939 |
| 21-08-2019 | 225.00 | 229.00 | 221.00 | 228.00 | 4.00 | 1.79 | 8,632,790 | 1,944,031 |
| 20-08-2019 | 223.00 | 224.00 | 220.00 | 224.00 | 6.00 | 2.75 | 6,955,313 | 1,547,314 |
| 19-08-2019 | 218.00 | 220.00 | 217.00 | 218.00 | 0.00 | 0.00 | 5,322,794 | 1,164,099 |
| 16-08-2019 | 214.00 | 219.00 | 212.00 | 218.00 | 2.00 | 0.93 | 8,535,244 | 1,840,347 |
| 15-08-2019 | 219.00 | 219.00 | 215.00 | 216.00 | -8.00 | -3.57 | 14,057,103 | 3,048,984 |
| 14-08-2019 | 225.00 | 226.00 | 220.00 | 224.00 | 1.00 | 0.45 | 6,982,032 | 1,554,208 |
| 13-08-2019 | 220.00 | 226.00 | 220.00 | 223.00 | 2.00 | 0.90 | 10,460,035 | 2,335,998 |
| 09-08-2019 | 220.00 | 222.00 | 218.00 | 221.00 | 2.00 | 0.91 | 8,540,124 | 1,883,287 |
| 08-08-2019 | 220.00 | 222.00 | 217.00 | 219.00 | -1.00 | -0.45 | 7,414,259 | 1,628,660 |
| 07-08-2019 | 217.00 | 220.00 | 215.00 | 220.00 | 5.00 | 2.33 | 11,051,970 | 2,409,579 |
| 06-08-2019 | 205.00 | 216.00 | 205.00 | 215.00 | 9.00 | 4.37 | 11,722,191 | 2,488,896 |
| 05-08-2019 | 210.00 | 211.00 | 205.00 | 206.00 | -6.00 | -2.83 | 6,836,795 | 1,415,603 |
| 02-08-2019 | 210.00 | 212.00 | 209.00 | 212.00 | 0.00 | 0.00 | 6,596,488 | 1,388,119 |
| 01-08-2019 | 212.00 | 214.00 | 210.00 | 212.00 | -1.00 | -0.47 | 4,900,701 | 1,038,001 |
| 31-07-2019 | 214.00 | 216.00 | 213.00 | 213.00 | -1.00 | -0.47 | 3,792,384 | 811,314 |
| 30-07-2019 | 214.00 | 216.00 | 213.00 | 214.00 | 1.00 | 0.47 | 3,417,337 | 733,697 |
| 26-07-2019 | 214.00 | 215.00 | 212.00 | 213.00 | -2.00 | -0.93 | 3,072,580 | 655,379 |
| 25-07-2019 | 216.00 | 216.00 | 213.00 | 215.00 | -1.00 | -0.46 | 2,381,691 | 510,962 |
| 24-07-2019 | 213.00 | 216.00 | 211.00 | 216.00 | 3.00 | 1.41 | 4,140,468 | 887,520 |
| 23-07-2019 | 215.00 | 217.00 | 211.00 | 213.00 | -3.00 | -1.39 | 6,053,049 | 1,288,980 |
| 22-07-2019 | 218.00 | 220.00 | 216.00 | 216.00 | -2.00 | -0.92 | 8,593,293 | 1,870,568 |
| 19-07-2019 | 217.00 | 218.00 | 215.00 | 218.00 | 3.00 | 1.40 | 3,773,032 | 818,294 |
| 18-07-2019 | 215.00 | 217.00 | 214.00 | 215.00 | -1.00 | -0.46 | 4,312,409 | 928,119 |
แสดง ราคาหุ้น “ ADVANC “ ย้อนหลัง บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
