ADVANC 167 ( -2.50 -1.47% )

บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 12 เมษายน 2564

ราคาหุ้น ADVANC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
29-12-2020177.00178.50177.00178.50 1.50 0.855,910,7891,050,825
28-12-2020180.00180.00176.50177.00 -2.00 -1.127,920,4471,408,934
25-12-2020179.00180.00178.50179.00 0.50 0.285,199,186931,478
24-12-2020177.50179.50176.50178.50 1.00 0.567,361,1991,312,123
23-12-2020179.00180.50177.50177.50 -1.00 -0.569,973,6561,782,393
22-12-2020178.50180.00175.50178.50 1.00 0.5612,603,8152,243,317
21-12-2020182.50184.50177.50177.50 -10.00 -5.3318,284,8053,322,264
18-12-2020189.50190.50187.00187.50 -1.50 -0.7913,081,2852,457,808
17-12-2020188.00191.00188.00189.00 1.00 0.538,788,1891,663,618
16-12-2020189.00189.50188.00188.00 0.50 0.278,273,1261,561,383
15-12-2020189.50190.00186.50187.50 -3.50 -1.8314,874,3472,796,755
14-12-2020190.50195.00190.50191.00 2.00 1.0621,139,5664,065,407
11-12-2020188.00190.00187.00189.00 4.00 2.1621,250,8394,012,297
10-12-2020188.00190.00187.00189.00 4.00 2.1621,250,8394,012,297
09-12-2020188.00190.00187.00189.00 4.00 2.1621,250,8394,012,297
08-12-2020182.00186.50182.00185.00 3.50 1.9318,426,4413,402,043
04-12-2020181.00182.50179.50181.50 1.00 0.559,516,9061,725,597
03-12-2020181.50182.00179.50180.50 0.50 0.2810,118,2761,828,335
02-12-2020179.50183.00178.50180.00 2.00 1.1218,906,5823,421,257
01-12-2020176.50179.50176.50178.00 2.50 1.4212,455,5642,219,105
30-11-2020179.00180.00175.50175.50 -4.00 -2.2320,541,3853,638,621
27-11-2020178.00180.50178.00179.50 1.00 0.5610,548,1631,892,057
26-11-2020177.50179.50177.00178.50 1.50 0.8513,690,9632,443,796
25-11-2020178.50179.50175.50177.00 -1.00 -0.5615,613,3642,774,791
24-11-2020182.00182.50178.00178.00 -1.50 -0.8426,046,7494,688,648
23-11-2020176.50180.00176.00179.50 4.00 2.2820,697,9543,695,133
20-11-2020176.00176.50172.50175.50 -1.00 -0.5728,781,3695,019,339
19-11-2020175.50180.00175.50176.50 1.00 0.5720,520,6813,653,592
18-11-2020174.00175.50173.50175.50 1.00 0.575,826,9731,017,603
17-11-2020176.00176.00173.50174.50 0.00 0.0012,498,4642,185,476
16-11-2020176.00177.00174.50174.50 0.00 0.008,482,5031,490,237
13-11-2020174.50176.00173.00174.50 -1.50 -0.8512,909,3452,253,838
12-11-2020182.00182.00175.50176.00 -6.00 -3.3014,063,3302,492,330
11-11-2020183.50184.50181.00182.00 0.50 0.289,224,3671,685,435
10-11-2020178.00183.50176.50181.50 2.50 1.4016,309,7342,928,344
09-11-2020178.00181.00178.00179.00 5.00 2.8711,232,2572,012,988
06-11-2020177.00178.00174.00174.00 -5.00 -2.798,089,8191,418,481
05-11-2020174.00179.50173.00179.00 7.00 4.078,693,5451,531,502
04-11-2020170.50173.00170.50172.00 1.50 0.885,861,4611,008,362
03-11-2020171.50172.00170.00170.50 -0.50 -0.296,587,5341,125,278
02-11-2020173.50173.50171.00171.00 -1.50 -0.872,983,042511,856
30-10-2020175.00175.00171.50172.50 -2.00 -1.154,410,231761,894
29-10-2020173.00174.50172.00174.50 1.50 0.874,035,869700,225
28-10-2020171.50173.00171.00173.00 1.00 0.583,682,949634,414
27-10-2020171.00172.50170.00172.00 -0.50 -0.293,596,450615,623
26-10-2020171.00173.00169.50172.50 1.50 0.884,055,619694,236
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

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