ADVANC 196 ( -1.00 -0.51% )

บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 27 กันยายน 2564

ราคาหุ้น ADVANC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-09-2021197.50197.50194.50195.50 -1.00 -0.515,832,6051,141,003
23-09-2021198.50199.50194.00196.50 0.00 0.0012,579,4182,469,287
22-09-2021196.50198.50195.00196.50 3.50 1.8114,201,0642,792,514
21-09-2021189.50193.00189.00193.00 4.00 2.127,408,6341,416,277
20-09-2021192.00192.50188.50189.00 -5.00 -2.587,536,1341,433,613
17-09-2021193.00194.00191.50194.00 0.50 0.264,842,161934,648
16-09-2021193.00194.00191.50193.50 1.00 0.524,478,574863,547
15-09-2021189.00193.00189.00192.50 2.50 1.326,288,9871,203,240
14-09-2021193.00193.50189.50190.00 -3.50 -1.817,612,6711,454,329
13-09-2021190.00193.50190.00193.50 3.50 1.848,599,4181,650,275
10-09-2021191.00192.00187.00190.00 -1.00 -0.5221,828,4614,132,950
09-09-2021195.00197.00190.50191.00 -3.00 -1.5520,910,6184,047,291
08-09-2021197.00201.00192.00194.00 -3.50 -1.7723,189,7624,540,649
07-09-2021193.00198.00192.50197.50 6.00 3.1320,590,7414,033,474
06-09-2021190.50192.00189.00191.50 1.50 0.797,260,5641,384,427
03-09-2021189.00190.00188.00190.00 1.50 0.806,706,2011,270,107
02-09-2021187.00190.50186.50188.50 2.50 1.3416,102,1693,044,953
01-09-2021188.50189.50186.00186.00 -2.00 -1.069,289,2191,737,679
31-08-2021183.50189.50183.50188.00 4.00 2.1717,961,7733,362,562
30-08-2021185.50186.50183.50184.00 -0.50 -0.278,234,7011,522,998
27-08-2021183.50185.50183.00184.50 0.50 0.279,686,5861,786,117
26-08-2021183.50185.00182.00184.00 0.50 0.279,908,9091,818,121
25-08-2021181.00184.00180.50183.50 2.50 1.387,125,2081,302,585
24-08-2021181.50183.00180.50181.00 0.00 0.005,458,961991,149
23-08-2021183.50184.00180.00181.00 -2.50 -1.3610,300,1901,870,764
20-08-2021182.50184.50182.00183.50 1.00 0.559,841,9201,803,241
19-08-2021181.50184.50181.00182.50 0.00 0.003,909,418714,658
18-08-2021183.50184.00182.00182.50 -1.00 -0.544,287,625783,440
17-08-2021181.50184.00180.00183.50 2.50 1.386,883,5471,252,834
16-08-2021181.00181.00178.50181.00 -3.50 -1.906,058,1951,089,324
13-08-2021185.50186.00182.50184.50 -1.00 -0.547,593,9081,400,801
11-08-2021182.50186.50182.00185.50 3.50 1.9222,433,8494,141,907
10-08-2021177.50183.00177.50182.00 4.50 2.5414,391,0952,600,679
09-08-2021176.50178.00175.50177.50 1.50 0.854,461,161789,255
06-08-2021176.00176.50174.00176.00 0.50 0.284,347,842762,398
05-08-2021179.00179.00175.00175.50 -3.50 -1.967,707,6671,359,574
04-08-2021177.50179.00176.00179.00 2.00 1.136,991,3231,240,403
03-08-2021180.00180.00174.50177.00 -3.50 -1.9414,076,3732,486,615
02-08-2021179.50180.50178.50180.50 1.00 0.566,494,7871,167,167
30-07-2021178.00180.00177.00179.50 1.00 0.5610,077,3281,800,999
29-07-2021176.50179.00175.50178.50 2.50 1.4211,870,0602,110,344
27-07-2021177.00177.00174.00176.00 -0.50 -0.286,249,7971,094,003
23-07-2021176.00177.00175.50176.50 0.00 0.004,259,070750,463
22-07-2021176.50177.00175.00176.50 -0.50 -0.285,870,1731,033,999
21-07-2021175.00177.00174.00177.00 2.50 1.4310,857,5261,908,597
20-07-2021171.50174.50171.00174.50 3.00 1.7512,196,1202,118,490
20-07-2021171.50174.50171.00174.50 3.00 1.7512,196,1202,118,490
19-07-2021169.50172.00169.50171.50 1.00 0.593,981,119680,414
16-07-2021171.50171.50170.00170.50 0.00 0.003,942,567672,514
15-07-2021171.00172.00170.00170.50 0.00 0.004,087,341699,234
14-07-2021171.00171.00170.00170.50 0.00 0.004,347,666741,557
13-07-2021171.00171.50170.50170.50 0.50 0.292,214,289378,283
12-07-2021170.50171.00169.00170.00 0.50 0.292,125,876361,368
09-07-2021169.00170.50169.00169.50 0.50 0.304,330,538735,108
08-07-2021169.00170.50169.00169.00 -1.50 -0.884,508,923763,986
07-07-2021170.50172.00170.00170.50 -1.00 -0.584,564,805778,761
06-07-2021171.50172.00170.50171.50 0.50 0.293,339,683571,302
05-07-2021171.50171.50170.50171.00 -0.50 -0.292,445,987418,363
02-07-2021172.50173.00171.50171.50 -1.00 -0.583,964,135682,548
01-07-2021171.00172.50170.50172.50 1.50 0.883,270,742561,927
30-06-2021171.00172.00171.00171.00 0.50 0.294,340,013743,684
29-06-2021170.00171.50169.00170.50 0.50 0.295,325,987906,792
28-06-2021170.50171.50170.00170.00 -1.50 -0.873,648,881622,234
25-06-2021172.00172.00170.50171.50 0.00 0.002,565,006439,291
24-06-2021170.50171.50170.00171.50 1.00 0.594,066,553694,463
23-06-2021171.50172.00170.50170.50 -1.00 -0.583,737,835639,738
22-06-2021172.50173.50171.00171.50 -0.50 -0.294,136,004710,160
21-06-2021172.00172.50171.00172.00 -1.50 -0.863,990,973685,500
18-06-2021172.50173.50172.00173.50 1.00 0.585,735,798992,557
17-06-2021173.50173.50172.50172.50 -1.00 -0.583,128,069541,110
16-06-2021173.50174.00173.00173.50 0.00 0.002,772,669481,030
15-06-2021174.50175.50173.50173.50 -1.00 -0.574,871,890849,570
14-06-2021175.00176.00174.00174.50 0.00 0.004,737,177828,539
11-06-2021174.00174.50173.50174.50 1.00 0.583,083,403536,260
10-06-2021175.00175.50173.50173.50 0.00 0.005,819,3511,013,949
09-06-2021173.00175.00173.00173.50 1.00 0.5812,000,8722,087,015
08-06-2021170.50173.00170.00172.50 3.00 1.7711,674,2262,007,289
07-06-2021170.50171.00169.50169.50 0.00 0.004,418,396752,181
04-06-2021171.00171.50169.50169.50 -1.50 -0.885,152,518878,579
02-06-2021170.00172.50169.50171.00 1.50 0.8811,354,0661,947,171
01-06-2021168.50170.00168.00169.50 1.00 0.595,141,687871,218
31-05-2021169.50169.50168.00168.50 -0.50 -0.304,286,047722,888
28-05-2021169.50170.50169.00169.00 1.00 0.604,386,457743,478
27-05-2021168.50169.50168.00168.00 -0.50 -0.309,877,8671,663,415
25-05-2021170.00170.50168.50168.50 -1.00 -0.595,316,360899,687
24-05-2021170.00170.50169.00169.50 -0.50 -0.293,531,527599,443
21-05-2021170.00170.50169.00170.00 0.00 0.003,081,873522,923
20-05-2021170.00171.00168.50170.00 0.50 0.294,826,657820,285
19-05-2021170.00170.50169.50169.50 -1.50 -0.882,913,899495,124
18-05-2021169.00171.00169.00171.00 2.50 1.484,024,223684,944
17-05-2021169.00169.50168.00168.50 -1.00 -0.594,880,341822,811
14-05-2021169.00169.50168.00169.50 0.50 0.302,621,001442,841
13-05-2021168.50169.00167.00169.00 -0.50 -0.298,180,1061,375,841
12-05-2021170.50170.50169.00169.50 -1.50 -0.882,394,832406,027
11-05-2021169.00171.00169.00171.00 1.00 0.593,781,057642,149
10-05-2021170.50171.00169.50170.00 0.00 0.003,193,537543,313
07-05-2021170.00171.50169.50170.00 1.00 0.593,424,174582,913
06-05-2021169.00170.50169.00169.00 0.00 0.006,172,7381,047,368
05-05-2021171.00172.50169.00169.00 -2.00 -1.1711,754,9432,002,802
30-04-2021173.50173.50170.50171.00 -1.00 -0.584,935,537846,286
29-04-2021172.50173.00171.00172.00 0.50 0.295,324,112916,311
28-04-2021173.50174.00171.00171.50 -1.50 -0.877,432,0081,279,681
27-04-2021173.50174.50172.50173.00 0.50 0.294,233,871733,231
26-04-2021174.00174.50172.50172.50 -1.50 -0.866,197,9791,073,228
23-04-2021174.50175.50173.00174.00 -1.50 -0.858,864,0851,543,254
22-04-2021178.50178.50174.50175.50 -3.50 -1.9614,256,1432,514,698
21-04-2021174.50179.00174.00179.00 4.00 2.2919,184,4123,406,611
20-04-2021170.50176.50170.00175.00 5.50 3.2422,880,0543,984,722
19-04-2021167.00169.50166.00169.50 1.50 0.8911,100,5921,861,549
16-04-2021169.00170.00167.00168.00 1.00 0.605,629,610946,549
12-04-2021169.00170.00167.00167.00 -2.50 -1.476,218,6181,045,148
09-04-2021170.00171.00169.50169.50 -0.50 -0.293,118,783530,459
08-04-2021170.00171.00169.50170.00 0.00 0.003,342,191568,331
07-04-2021171.50171.50169.50170.00 -2.00 -1.167,346,7571,251,273
06-04-2021173.50174.00172.00172.00 -2.00 -1.153,097,805534,962
05-04-2021173.50174.00172.00172.00 -2.00 -1.153,097,805534,962
02-04-2021173.50174.50173.00174.00 0.50 0.294,417,478767,255
01-04-2021173.50174.00173.50173.50 0.00 0.001,838,669319,149
31-03-2021173.50175.00172.50173.50 0.50 0.297,135,3911,240,553
30-03-2021173.50174.00173.00173.00 0.00 0.003,982,053690,200
29-03-2021174.00174.50173.00173.00 -0.50 -0.295,056,458878,150
26-03-2021175.00175.00172.50173.50 0.00 0.006,520,9461,132,842
25-03-2021170.50175.50170.00173.50 2.50 1.4615,353,9062,662,764
24-03-2021171.00171.00169.00171.00 1.00 0.594,668,457793,149
23-03-2021171.00171.50170.00170.00 -0.50 -0.294,356,192743,004
22-03-2021171.50172.00170.50170.50 -2.00 -1.164,792,799820,033
19-03-2021171.00172.50170.00172.50 1.00 0.587,077,8261,213,847
19-03-2021171.00172.50170.00172.50 1.00 0.587,077,8261,213,847
18-03-2021172.50172.50171.00171.50 0.50 0.294,662,622799,832
17-03-2021172.00173.00171.00171.00 -1.00 -0.586,247,8741,072,904
16-03-2021172.00172.50171.50172.00 0.50 0.296,193,7981,066,286
15-03-2021171.50172.00170.50171.50 1.00 0.594,094,322701,316
12-03-2021172.00172.50170.50170.50 -0.50 -0.293,799,268650,575
11-03-2021173.50174.00171.00171.00 -1.50 -0.879,113,3221,571,385
10-03-2021169.00173.00169.00172.50 4.00 2.3713,710,6552,355,062
09-03-2021165.50168.50165.50168.50 3.00 1.815,032,036842,254
08-03-2021168.50168.50165.50165.50 -1.50 -0.908,043,9431,341,729
05-03-2021167.50169.00166.00167.00 -1.50 -0.897,627,8371,276,729
04-03-2021168.50169.50168.00168.50 -1.50 -0.884,449,634751,081
03-03-2021166.50170.50166.00170.00 4.50 2.728,309,1021,403,609
02-03-2021167.50167.50165.50165.50 -2.00 -1.195,521,815918,705
01-03-2021164.50169.00164.00167.50 2.00 1.216,624,2571,102,036
25-02-2021165.50168.00164.50165.50 1.50 0.917,243,0251,202,476
24-02-2021166.00167.50164.00164.00 -2.00 -1.209,416,1301,554,817
23-02-2021167.50168.00165.00166.00 -2.00 -1.199,830,9131,637,273
22-02-2021170.00170.00168.00168.00 -2.00 -1.185,421,572915,633
19-02-2021170.00171.00169.00170.00 -3.50 -2.025,923,9401,008,051
18-02-2021173.50174.00173.00173.50 0.00 0.005,461,860947,858
17-02-2021173.50174.00173.00173.50 0.00 0.004,782,559829,847
16-02-2021173.50174.50173.00173.50 0.50 0.292,799,389485,121
15-02-2021173.50174.50173.00173.00 0.00 0.004,609,694799,683
11-02-2021173.50174.50173.00173.00 -0.50 -0.294,992,854865,411
10-02-2021176.00176.00173.50173.50 -1.50 -0.865,873,3321,024,730
09-02-2021174.50176.00174.50175.00 1.50 0.868,391,4121,471,217
08-02-2021172.00173.50172.00173.50 3.50 2.066,647,8321,150,008
05-02-2021171.00171.00169.50170.00 0.00 0.007,139,2091,215,910
04-02-2021171.00171.50170.00170.00 -1.00 -0.587,167,3761,221,543
03-02-2021173.50173.50170.50171.00 -2.00 -1.1610,466,8321,797,250
02-02-2021173.00174.50172.50173.00 1.00 0.585,048,533875,210
01-02-2021172.00174.00171.00172.00 0.00 0.003,937,250679,539
29-01-2021174.50175.00172.00172.00 -2.00 -1.158,290,5251,431,571
28-01-2021175.00175.50174.00174.00 -1.50 -0.856,244,7301,091,434
27-01-2021176.00177.00175.50175.50 -1.00 -0.574,340,696764,388
26-01-2021175.50177.50175.00176.50 0.50 0.285,662,551997,125
25-01-2021177.50178.00175.00176.00 -1.00 -0.569,297,6801,637,922
22-01-2021176.50177.50176.00177.00 -0.50 -0.285,158,926912,221
21-01-2021178.00179.50176.50177.50 0.00 0.007,720,9681,371,298
20-01-2021179.50179.50177.50177.50 -1.50 -0.846,914,8301,232,916
19-01-2021179.50181.00179.00179.00 0.00 0.004,262,387766,718
18-01-2021180.00180.50178.50179.00 -1.00 -0.565,330,247954,861
15-01-2021181.00183.00180.00180.00 -0.50 -0.289,117,2721,651,478
14-01-2021182.00182.00180.50180.50 -1.00 -0.555,482,321993,757
13-01-2021181.50181.50180.00181.50 1.00 0.557,679,7191,388,973
12-01-2021182.00182.50179.50180.50 -1.50 -0.827,754,1771,401,391
11-01-2021185.00185.00181.50182.00 -2.50 -1.3612,212,9322,236,252
08-01-2021181.50185.00180.50184.50 4.00 2.2214,315,2522,622,212
07-01-2021181.50181.50179.50180.50 1.00 0.567,823,0671,411,983
06-01-2021179.00182.50178.00179.50 1.00 0.5614,582,6582,627,864
05-01-2021176.00179.00175.00178.50 2.50 1.429,890,7121,752,622
04-01-2021175.00176.50174.50176.00 0.00 0.007,512,8311,320,507
30-12-2020179.00179.00176.00176.00 -2.50 -1.407,363,1801,302,635

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