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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
15-06-2018190.50194.50190.00190.50 1.50 0.7915,716,8613,017,283
14-06-2018188.50189.00186.50189.00 -0.50 -0.267,211,7151,353,013
13-06-2018190.00191.00188.50189.50 -1.50 -0.796,738,1071,277,847
12-06-2018191.50192.50190.50191.00 0.00 0.004,732,847907,055
11-06-2018192.50193.00191.00191.00 -2.00 -1.044,663,216895,296
08-06-2018193.00195.50192.50193.00 0.50 0.263,642,197705,356
07-06-2018196.00196.50192.50192.50 -3.00 -1.533,037,423590,731
06-06-2018193.00196.00193.00195.50 2.00 1.035,832,8921,139,058
05-06-2018194.50194.50190.00193.50 -1.00 -0.514,989,985957,909
04-06-2018189.00195.00189.00194.50 4.00 2.103,901,648753,333
01-06-2018190.50191.00188.50190.50 0.00 0.004,833,185917,595
31-05-2018191.00192.50189.00190.50 -1.00 -0.527,581,0551,443,817
30-05-2018192.00193.50189.00191.50 -2.00 -1.035,515,5491,052,005
28-05-2018194.50195.00193.00193.50 -1.00 -0.511,404,155272,235
25-05-2018194.00194.50193.00194.50 1.00 0.523,068,964595,336
24-05-2018193.50194.50192.00193.50 -1.50 -0.772,706,334523,451
23-05-2018194.50195.50193.00195.00 0.50 0.262,744,883534,011
22-05-2018193.00195.00193.00194.50 1.50 0.785,523,4231,072,433
21-05-2018193.50194.00191.00193.00 1.00 0.524,067,771784,874
18-05-2018188.50192.50185.50192.00 3.50 1.8611,764,7432,227,579
17-05-2018192.00192.00187.00188.50 -3.00 -1.5712,402,0292,345,960
16-05-2018194.50195.00190.50191.50 -4.50 -2.308,918,7391,720,108
15-05-2018197.50198.00194.00196.00 -2.50 -1.267,067,2771,382,177
14-05-2018197.50199.50196.00198.50 1.50 0.766,064,7061,201,868
11-05-2018195.00197.50193.50197.00 3.00 1.557,654,7101,500,204
10-05-2018193.50197.50193.50194.00 -1.00 -0.519,455,3141,845,689
09-05-2018201.00201.00195.00195.00 -9.00 -4.4114,801,6242,917,768
08-05-2018209.00209.00203.00204.00 -5.00 -2.394,779,408983,255
07-05-2018207.00209.00206.00209.00 3.00 1.462,481,626515,852
04-05-2018207.00208.00206.00206.00 -1.00 -0.482,441,414505,695
03-05-2018207.00209.00206.00207.00 -2.00 -0.966,841,8011,420,379
02-05-2018207.00209.00206.00209.00 1.00 0.484,283,290890,894
30-04-2018209.00209.00207.00208.00 -1.00 -0.482,166,747450,749
27-04-2018207.00209.00205.00209.00 3.00 1.465,240,9251,088,875
26-04-2018207.00208.00204.00206.00 -1.00 -0.482,583,929531,962
25-04-2018207.00209.00206.00207.00 -1.00 -0.483,524,968730,122
24-04-2018206.00209.00206.00208.00 4.00 1.969,389,9351,950,956
23-04-2018206.00206.00204.00204.00 -3.00 -1.457,269,5431,491,531
20-04-2018202.00207.00202.00207.00 4.00 1.977,638,9941,562,347
19-04-2018201.00203.00199.00203.00 0.00 0.005,226,0961,049,456
18-04-2018204.00205.00201.00203.00 -1.00 -0.493,210,693651,420
17-04-2018202.00205.00201.00204.00 3.00 1.495,579,6751,134,091
11-04-2018199.00201.00197.50200.00 0.50 0.252,590,594516,042
10-04-2018201.00202.00199.50199.50 -1.50 -0.752,482,784497,010
09-04-2018197.00201.00197.00201.00 4.00 2.035,719,8671,141,524
05-04-2018200.00200.00196.00197.00 -5.00 -2.4811,502,0142,273,936
04-04-2018208.00211.00202.00202.00 -5.00 -2.4210,335,7832,126,906
03-04-2018208.00213.00206.00207.00 -2.00 -0.967,550,7951,578,160
02-04-2018208.00209.00207.00209.00 1.00 0.483,749,745781,092
30-03-2018208.00209.00206.00208.00 2.00 0.974,148,944861,520
29-03-2018207.00209.00206.00206.00 -2.00 -0.965,622,4881,166,401
28-03-2018206.00209.00205.00208.00 2.00 0.973,843,808797,698
27-03-2018213.00213.00206.00206.00 -6.00 -2.8311,001,5692,294,518
26-03-2018209.00213.00209.00212.00 3.00 1.443,239,307682,998
23-03-2018204.00209.00204.00209.00 0.00 0.003,504,571726,093
22-03-2018212.00213.00208.00209.00 -1.00 -0.483,840,657806,800
21-03-2018212.00215.00209.00210.00 0.00 0.008,369,2421,772,181
20-03-2018209.00210.00207.00210.00 0.00 0.004,094,034855,397
19-03-2018213.00213.00208.00210.00 -2.00 -0.946,161,0971,294,196
16-03-2018208.00215.00207.00212.00 5.00 2.4214,275,8203,020,477
15-03-2018206.00209.00203.00207.00 0.00 0.007,951,7111,639,331
14-03-2018207.00208.00206.00207.00 0.00 0.005,443,1111,126,954
13-03-2018207.00210.00207.00207.00 -1.00 -0.488,420,6831,752,350
12-03-2018206.00208.00205.00208.00 4.00 1.967,326,1521,515,701
09-03-2018203.00206.00202.00204.00 3.00 1.4910,752,9702,189,940
08-03-2018197.50202.00197.50201.00 3.50 1.778,078,7061,614,157
07-03-2018200.00201.00197.50197.50 -2.50 -1.257,688,4381,526,648
06-03-2018196.50203.00196.50200.00 3.50 1.7814,485,3682,905,109
05-03-2018197.00198.00194.00196.50 -0.50 -0.256,527,2201,279,220
02-03-2018197.50199.50196.00197.00 -1.00 -0.515,795,5041,142,106
28-02-2018196.00199.50196.00198.00 2.00 1.027,633,8341,512,560
27-02-2018197.00200.00195.00196.00 0.00 0.0014,428,1002,854,113
26-02-2018195.00196.00194.50196.00 1.50 0.774,477,851875,182
23-02-2018193.00195.00192.50194.50 2.00 1.042,636,262511,534
22-02-2018193.00194.50192.00192.50 0.00 0.003,617,338697,670
21-02-2018194.00194.50192.50192.50 -1.00 -0.523,120,931603,115
20-02-2018194.00194.50193.50193.50 -0.50 -0.261,814,619351,572
19-02-2018195.00195.50193.50194.00 -1.00 -0.512,918,204566,092
16-02-2018196.50197.00195.00195.00 -1.00 -0.511,882,117368,079
15-02-2018195.50196.00194.50196.00 1.00 0.512,323,410453,542
14-02-2018196.50196.50195.00195.00 -0.50 -0.263,338,924652,478
13-02-2018194.00196.00194.00195.50 2.00 1.036,604,6341,288,714
12-02-2018193.50194.00193.00193.50 1.00 0.523,315,804641,161
09-02-2018191.00192.50190.50192.50 0.50 0.265,161,903987,949
08-02-2018193.00194.00192.00192.00 -1.00 -0.523,680,737709,899
07-02-2018194.00195.50192.00193.00 1.00 0.5211,280,3692,184,511
06-02-2018191.50192.50190.50192.00 -2.50 -1.2911,362,3722,178,073
05-02-2018192.00194.50192.00194.50 0.00 0.006,743,3161,303,190
02-02-2018194.50195.50193.50194.50 0.50 0.264,953,499962,899
01-02-2018193.50195.00193.00194.00 1.50 0.783,898,685756,303
31-01-2018193.00194.50192.50192.50 -1.00 -0.524,256,502823,112
30-01-2018193.50194.00192.50193.50 -0.50 -0.265,950,6721,150,450
29-01-2018195.00195.50193.50194.00 0.00 0.004,523,980879,760
26-01-2018193.50194.50193.00194.00 1.00 0.526,132,9631,187,986
25-01-2018198.00198.50192.50193.00 -5.00 -2.5311,751,6912,288,470
25-01-2018198.00198.50192.50193.00 -5.00 -2.5311,751,6912,288,470
24-01-2018196.50198.00195.50198.00 1.50 0.765,378,0141,057,810
23-01-2018195.00197.50195.00196.50 1.50 0.7710,600,7492,083,916
22-01-2018193.00195.00192.50195.00 2.00 1.046,249,6141,212,468
19-01-2018191.00194.00190.50193.00 1.00 0.527,728,9371,486,243
18-01-2018192.50194.00192.00192.00 -0.50 -0.268,235,5481,587,240
17-01-2018193.00193.50192.00192.50 -1.00 -0.527,596,1381,464,181
16-01-2018195.50195.50193.50193.50 -1.00 -0.514,059,980789,896
15-01-2018192.00195.50191.50194.50 2.50 1.308,753,9881,696,675
12-01-2018192.00193.50191.50192.00 0.00 0.009,177,5911,769,476
11-01-2018194.50194.50190.50192.00 -2.00 -1.0310,104,3311,943,078
10-01-2018196.00196.50193.50194.00 -0.50 -0.266,948,0171,354,845
09-01-2018195.50196.00193.00194.50 -1.50 -0.776,362,5941,235,152
08-01-2018195.00197.00194.50196.00 1.00 0.518,142,4721,594,998
05-01-2018195.00197.00194.50195.00 1.00 0.5210,295,5852,014,983
04-01-2018196.50197.00194.00194.00 -2.50 -1.278,362,5151,633,812
03-01-2018191.50197.50191.00196.50 5.50 2.8815,409,2873,002,947
29-12-2017189.50191.00189.00191.00 2.00 1.064,871,928926,000
28-12-2017188.00191.00188.00189.00 2.50 1.3415,193,8572,879,168
27-12-2017187.00187.50185.50186.50 0.00 0.002,968,492553,464
26-12-2017187.00187.00186.00186.50 -0.50 -0.271,562,222291,431
25-12-2017186.50187.00186.00187.00 1.00 0.541,998,375372,907
22-12-2017186.00186.00185.00186.00 0.50 0.271,875,988348,707
21-12-2017185.00186.00184.50185.50 1.00 0.542,188,180405,830
20-12-2017184.00186.00184.00184.50 1.00 0.544,006,266741,114
19-12-2017187.00187.50183.00183.50 -3.50 -1.877,767,6341,434,071
18-12-2017185.50188.00185.50187.00 1.50 0.816,703,7481,253,869
15-12-2017186.50187.50184.50185.50 -1.50 -0.806,620,3431,229,711
14-12-2017185.50187.00185.00187.00 1.00 0.547,156,2301,333,619
13-12-2017179.50186.00179.00186.00 7.00 3.9113,075,0172,394,887
12-12-2017177.50179.50176.50179.00 1.50 0.854,980,545887,978
08-12-2017178.50179.00177.00177.50 -0.50 -0.284,004,242712,691
07-12-2017177.50178.00177.00178.00 0.00 0.003,702,681657,484
06-12-2017175.00178.00174.50178.00 2.00 1.145,992,2271,055,664
04-12-2017175.50176.50175.00176.00 1.00 0.574,092,255719,376
01-12-2017175.00176.50174.00175.00 0.50 0.296,923,6901,211,774
30-11-2017175.50177.50174.50174.50 -1.50 -0.858,962,5741,571,524
29-11-2017176.50177.50175.50176.00 0.00 0.003,665,993647,081
28-11-2017178.00178.50176.00176.00 -2.00 -1.124,071,852720,113
27-11-2017177.50178.50177.00178.00 0.50 0.283,105,741552,486
24-11-2017175.00177.50174.00177.50 2.50 1.437,832,0331,378,703
23-11-2017179.00179.00175.00175.00 -3.50 -1.9610,057,9371,771,747
22-11-2017180.00180.00178.50178.50 -0.50 -0.283,915,809701,157
21-11-2017180.00181.00179.00179.00 -0.50 -0.286,054,9351,087,270
20-11-2017183.00183.00179.50179.50 -3.00 -1.643,996,643723,304
17-11-2017183.00183.50181.50182.50 0.50 0.274,085,788745,021
16-11-2017182.00183.00181.00182.00 1.00 0.553,912,960712,592
15-11-2017180.50182.00180.00181.00 0.50 0.284,440,196803,867
14-11-2017179.00181.50178.50180.50 2.50 1.405,606,2941,009,325
13-11-2017180.50181.00178.00178.00 -2.50 -1.399,475,8661,699,832
10-11-2017180.00182.00180.00180.50 0.00 0.009,403,9171,702,782
09-11-2017184.50185.00180.50180.50 -4.00 -2.1715,213,1042,767,800
08-11-2017187.00187.50184.50184.50 -2.00 -1.077,953,2131,474,430
07-11-2017187.00188.50186.50186.50 0.00 0.005,376,5421,006,454
06-11-2017185.00187.50183.50186.50 2.00 1.0810,995,1862,048,633
03-11-2017189.00189.00184.00184.50 -3.00 -1.6013,520,3792,508,623
02-11-2017193.00193.00185.50187.50 -5.50 -2.8513,365,5202,535,244
01-11-2017195.00195.50193.00193.00 -1.50 -0.775,097,912989,489
31-10-2017194.50195.00193.50194.50 0.50 0.265,169,6931,004,833
30-10-2017193.50194.50192.50194.00 0.50 0.267,409,6261,434,379
27-10-2017196.00197.50193.00193.50 -2.00 -1.025,801,0041,130,384
25-10-2017196.00197.50195.00195.50 0.50 0.265,525,6811,083,479
24-10-2017193.50195.50193.50195.00 2.00 1.044,043,397787,091
20-10-2017192.50195.50192.50193.00 0.50 0.269,520,5251,841,385
19-10-2017194.50195.50192.00192.50 -2.50 -1.286,403,3821,241,361
18-10-2017199.50201.00195.00195.00 -4.50 -2.269,407,2361,856,288
17-10-2017198.00199.50197.00199.50 2.50 1.279,496,8531,884,938
16-10-2017195.50198.00195.00197.00 2.00 1.038,552,4861,682,187
13-10-2017194.00195.00193.50195.00 1.00 0.524,700,005913,575
12-10-2017194.00195.00193.50195.00 1.00 0.524,700,005913,575
11-10-2017194.50195.00193.00194.00 0.00 0.004,699,830911,621
10-10-2017191.50194.50191.50194.00 3.00 1.576,674,2381,289,126
09-10-2017191.00192.00191.00191.00 -0.50 -0.263,120,502597,222
06-10-2017192.00193.00191.50191.50 -0.50 -0.264,807,076923,714
05-10-2017190.00192.50189.50192.00 2.00 1.055,382,6731,031,644
04-10-2017191.50192.00189.50190.00 -1.00 -0.525,888,9601,122,373
03-10-2017192.00192.50190.00191.00 0.00 0.005,771,4351,102,835
02-10-2017191.00192.50190.00191.00 0.00 0.008,300,0731,588,764
29-09-2017193.00193.50190.00191.00 -2.50 -1.297,668,8711,468,582
28-09-2017193.50195.00193.00193.50 0.50 0.266,496,7681,259,230
27-09-2017193.00194.50192.50193.00 0.00 0.005,002,578968,085
26-09-2017194.50194.50192.50193.00 -1.00 -0.524,440,398858,985
25-09-2017191.50194.00191.50194.00 2.50 1.313,031,373583,970
22-09-2017192.00194.00191.50191.50 -1.00 -0.525,111,344984,486
21-09-2017191.00195.00191.00192.50 2.00 1.057,127,6151,377,082
20-09-2017193.00193.00190.50190.50 -2.50 -1.305,800,5951,111,334

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