-->
ADVANC 218 ( 3.00 1.40% )
บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 19 กรกฏาคม 2562
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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 17-07-2019 | 213.00 | 218.00 | 213.00 | 216.00 | 1.00 | 0.47 | 4,958,549 | 1,071,899 |
| 15-07-2019 | 211.00 | 217.00 | 210.00 | 215.00 | 3.00 | 1.42 | 3,805,118 | 812,682 |
| 12-07-2019 | 216.00 | 217.00 | 211.00 | 212.00 | -4.00 | -1.85 | 6,591,527 | 1,405,089 |
| 11-07-2019 | 217.00 | 218.00 | 214.00 | 216.00 | -1.00 | -0.46 | 4,528,449 | 976,978 |
| 10-07-2019 | 213.00 | 217.00 | 212.00 | 217.00 | 5.00 | 2.36 | 7,440,106 | 1,601,156 |
| 09-07-2019 | 211.00 | 213.00 | 211.00 | 212.00 | 0.00 | 0.00 | 4,564,417 | 968,346 |
| 08-07-2019 | 210.00 | 214.00 | 208.00 | 212.00 | 1.00 | 0.47 | 6,420,191 | 1,353,047 |
| 05-07-2019 | 211.00 | 212.00 | 207.00 | 211.00 | -1.00 | -0.47 | 7,218,353 | 1,512,228 |
| 04-07-2019 | 213.00 | 215.00 | 210.00 | 212.00 | -1.00 | -0.47 | 5,611,112 | 1,189,666 |
| 03-07-2019 | 211.00 | 214.00 | 211.00 | 213.00 | 1.00 | 0.47 | 4,495,065 | 955,892 |
| 02-07-2019 | 213.00 | 214.00 | 211.00 | 212.00 | -1.00 | -0.47 | 5,424,492 | 1,150,467 |
| 01-07-2019 | 219.00 | 220.00 | 213.00 | 213.00 | -5.00 | -2.29 | 9,047,982 | 1,948,653 |
| 28-06-2019 | 215.00 | 218.00 | 213.00 | 218.00 | 4.00 | 1.87 | 10,327,028 | 2,230,954 |
| 27-06-2019 | 208.00 | 214.00 | 207.00 | 214.00 | 8.00 | 3.88 | 13,465,106 | 2,845,806 |
| 26-06-2019 | 205.00 | 208.00 | 205.00 | 206.00 | -1.00 | -0.48 | 6,280,603 | 1,294,803 |
| 25-06-2019 | 203.00 | 207.00 | 201.00 | 207.00 | 2.00 | 0.98 | 6,793,753 | 1,390,144 |
| 24-06-2019 | 206.00 | 207.00 | 204.00 | 205.00 | -1.00 | -0.49 | 2,187,698 | 449,038 |
| 21-06-2019 | 205.00 | 206.00 | 203.00 | 206.00 | 2.00 | 0.98 | 6,574,856 | 1,346,614 |
| 20-06-2019 | 203.00 | 205.00 | 201.00 | 204.00 | 1.00 | 0.49 | 7,708,804 | 1,569,931 |
| 19-06-2019 | 200.00 | 203.00 | 200.00 | 203.00 | 4.00 | 2.01 | 5,906,992 | 1,191,511 |
| 18-06-2019 | 196.00 | 199.50 | 196.00 | 199.00 | 2.50 | 1.27 | 4,483,044 | 888,698 |
| 17-06-2019 | 198.00 | 199.00 | 196.50 | 196.50 | -2.00 | -1.01 | 2,660,772 | 524,696 |
| 14-06-2019 | 198.00 | 198.50 | 196.50 | 198.50 | -0.50 | -0.25 | 3,545,227 | 700,436 |
| 13-06-2019 | 197.50 | 199.00 | 196.50 | 199.00 | 1.50 | 0.76 | 6,504,716 | 1,290,274 |
| 12-06-2019 | 196.00 | 197.50 | 195.00 | 197.50 | 1.50 | 0.77 | 3,748,455 | 736,127 |
| 11-06-2019 | 195.50 | 196.50 | 195.00 | 196.00 | 0.50 | 0.26 | 3,902,648 | 764,674 |
| 10-06-2019 | 196.00 | 196.00 | 194.50 | 195.50 | 1.00 | 0.51 | 2,923,216 | 570,871 |
| 07-06-2019 | 195.00 | 195.00 | 193.50 | 194.50 | 0.00 | 0.00 | 1,815,397 | 353,039 |
| 06-06-2019 | 194.00 | 194.50 | 193.00 | 194.50 | -0.50 | -0.26 | 3,496,444 | 678,454 |
| 05-06-2019 | 194.50 | 196.00 | 194.00 | 195.00 | 1.50 | 0.78 | 4,789,564 | 933,603 |
| 04-06-2019 | 194.50 | 196.50 | 193.50 | 193.50 | 0.50 | 0.26 | 8,967,995 | 1,750,424 |
| 31-05-2019 | 192.50 | 193.50 | 191.00 | 193.00 | 1.00 | 0.52 | 5,631,335 | 1,083,914 |
| 30-05-2019 | 192.00 | 192.50 | 191.00 | 192.00 | 0.00 | 0.00 | 3,009,782 | 577,545 |
| 29-05-2019 | 191.50 | 192.00 | 190.00 | 192.00 | 0.00 | 0.00 | 3,644,711 | 696,740 |
| 28-05-2019 | 189.50 | 192.00 | 188.50 | 192.00 | 2.50 | 1.32 | 19,228,828 | 3,681,135 |
| 27-05-2019 | 191.00 | 191.00 | 189.00 | 189.50 | -1.00 | -0.52 | 2,667,736 | 506,673 |
| 24-05-2019 | 189.00 | 191.00 | 187.00 | 190.50 | 1.50 | 0.79 | 5,012,484 | 948,985 |
| 23-05-2019 | 189.00 | 191.00 | 188.50 | 189.00 | -1.00 | -0.53 | 3,972,563 | 753,888 |
| 22-05-2019 | 191.00 | 191.00 | 188.50 | 190.00 | 0.00 | 0.00 | 3,917,411 | 742,657 |
| 21-05-2019 | 189.00 | 191.00 | 189.00 | 190.00 | 4.00 | 2.15 | 7,305,860 | 1,388,297 |
| 17-05-2019 | 187.50 | 187.50 | 185.50 | 186.00 | -0.50 | -0.27 | 3,308,151 | 616,654 |
| 16-05-2019 | 186.50 | 188.00 | 185.50 | 186.50 | 0.00 | 0.00 | 6,212,753 | 1,161,710 |
| 15-05-2019 | 187.50 | 188.50 | 186.50 | 186.50 | -1.00 | -0.53 | 2,803,832 | 525,245 |
| 14-05-2019 | 188.50 | 190.00 | 187.50 | 187.50 | -1.00 | -0.53 | 5,502,444 | 1,036,013 |
| 13-05-2019 | 189.00 | 189.50 | 188.00 | 188.50 | -1.50 | -0.79 | 2,126,605 | 401,434 |
| 10-05-2019 | 191.00 | 191.00 | 188.00 | 190.00 | 1.00 | 0.53 | 5,291,500 | 1,001,550 |
| 09-05-2019 | 190.00 | 191.00 | 188.50 | 189.00 | 0.00 | 0.00 | 2,542,913 | 481,901 |
| 08-05-2019 | 188.00 | 190.50 | 187.50 | 189.00 | 0.50 | 0.27 | 4,148,022 | 784,252 |
| 07-05-2019 | 189.00 | 190.50 | 188.00 | 188.50 | -1.50 | -0.79 | 5,684,170 | 1,074,439 |
| 06-05-2019 | 189.50 | 191.00 | 189.50 | 190.00 | -0.50 | -0.26 | 1,856,312 | 353,043 |
| 03-05-2019 | 189.50 | 191.00 | 189.50 | 190.00 | -0.50 | -0.26 | 1,856,312 | 353,043 |
| 02-05-2019 | 190.00 | 192.00 | 190.00 | 190.50 | 0.50 | 0.26 | 2,426,667 | 463,187 |
| 30-04-2019 | 189.50 | 191.50 | 189.00 | 190.00 | 1.00 | 0.53 | 3,540,310 | 674,531 |
| 29-04-2019 | 188.00 | 190.00 | 188.00 | 189.00 | 0.50 | 0.27 | 2,939,296 | 555,424 |
| 26-04-2019 | 190.00 | 190.00 | 187.00 | 188.50 | -1.50 | -0.79 | 7,491,858 | 1,411,540 |
| 25-04-2019 | 190.50 | 192.00 | 190.00 | 190.00 | -2.00 | -1.04 | 2,815,782 | 536,901 |
| 24-04-2019 | 188.50 | 192.00 | 188.00 | 192.00 | 3.00 | 1.59 | 6,944,500 | 1,323,085 |
| 23-04-2019 | 188.00 | 190.50 | 188.00 | 189.00 | 1.00 | 0.53 | 3,397,016 | 642,885 |
| 22-04-2019 | 190.50 | 191.00 | 188.00 | 188.00 | -2.00 | -1.05 | 3,295,473 | 624,245 |
| 19-04-2019 | 191.50 | 192.50 | 190.00 | 190.00 | -1.50 | -0.78 | 1,757,719 | 335,459 |
| 18-04-2019 | 193.00 | 193.00 | 190.00 | 191.50 | -1.00 | -0.52 | 3,947,698 | 755,206 |
| 17-04-2019 | 192.00 | 193.50 | 191.00 | 192.50 | 1.50 | 0.79 | 4,312,022 | 830,509 |
| 12-04-2019 | 190.00 | 191.50 | 189.50 | 191.00 | 0.50 | 0.26 | 2,734,722 | 521,543 |
| 11-04-2019 | 190.00 | 192.00 | 189.50 | 190.50 | -0.50 | -0.26 | 6,159,653 | 1,173,648 |
| 10-04-2019 | 188.00 | 191.50 | 188.00 | 191.00 | 3.50 | 1.87 | 7,233,846 | 1,374,374 |
| 09-04-2019 | 186.00 | 188.00 | 186.00 | 187.50 | 1.50 | 0.81 | 4,899,015 | 917,326 |
| 05-04-2019 | 185.50 | 187.00 | 185.00 | 186.00 | 0.50 | 0.27 | 2,744,225 | 510,839 |
| 04-04-2019 | 186.50 | 186.50 | 184.00 | 185.50 | -1.00 | -0.54 | 3,090,695 | 571,918 |
| 03-04-2019 | 187.00 | 187.00 | 184.50 | 186.50 | 0.00 | 0.00 | 2,117,093 | 393,434 |
| 02-04-2019 | 185.50 | 186.50 | 185.00 | 186.50 | 1.50 | 0.81 | 3,614,366 | 672,651 |
| 01-04-2019 | 185.00 | 186.00 | 184.50 | 185.00 | 1.00 | 0.54 | 3,078,555 | 570,652 |
| 29-03-2019 | 185.00 | 185.50 | 184.00 | 184.00 | -0.50 | -0.27 | 3,384,015 | 624,358 |
| 28-03-2019 | 182.00 | 185.00 | 181.50 | 184.50 | 2.00 | 1.10 | 4,402,166 | 808,782 |
| 27-03-2019 | 182.00 | 184.50 | 182.00 | 182.50 | 0.50 | 0.27 | 3,806,399 | 697,061 |
| 26-03-2019 | 181.00 | 183.00 | 180.50 | 182.00 | 0.50 | 0.28 | 3,428,752 | 624,238 |
| 25-03-2019 | 182.00 | 183.50 | 180.00 | 181.50 | -4.50 | -2.42 | 5,852,349 | 1,063,549 |
| 22-03-2019 | 184.50 | 186.00 | 183.00 | 186.00 | 1.50 | 0.81 | 6,100,468 | 1,128,022 |
| 21-03-2019 | 183.00 | 184.50 | 182.50 | 184.50 | 2.00 | 1.10 | 4,368,923 | 803,090 |
| 20-03-2019 | 182.00 | 184.00 | 181.50 | 182.50 | 0.50 | 0.27 | 5,563,802 | 1,017,786 |
| 19-03-2019 | 181.00 | 182.50 | 180.50 | 182.00 | 1.50 | 0.83 | 2,869,629 | 522,108 |
| 18-03-2019 | 181.00 | 181.00 | 179.50 | 180.50 | 0.00 | 0.00 | 2,024,463 | 365,233 |
| 15-03-2019 | 181.00 | 181.00 | 179.00 | 180.50 | 0.00 | 0.00 | 3,892,353 | 700,855 |
| 14-03-2019 | 181.50 | 182.00 | 180.50 | 180.50 | -0.50 | -0.28 | 2,275,241 | 411,835 |
| 13-03-2019 | 179.00 | 181.00 | 178.50 | 181.00 | 1.50 | 0.84 | 4,313,506 | 775,238 |
| 12-03-2019 | 179.50 | 180.00 | 178.50 | 179.50 | 0.50 | 0.28 | 3,084,365 | 553,009 |
| 11-03-2019 | 180.00 | 181.00 | 179.00 | 179.00 | -0.50 | -0.28 | 1,951,489 | 350,878 |
| 08-03-2019 | 179.50 | 180.00 | 178.50 | 179.50 | -0.50 | -0.28 | 2,099,698 | 376,645 |
| 07-03-2019 | 178.50 | 181.00 | 178.50 | 180.00 | 1.00 | 0.56 | 4,059,222 | 729,373 |
| 06-03-2019 | 181.00 | 182.50 | 178.50 | 179.00 | -2.00 | -1.10 | 5,251,544 | 944,847 |
| 05-03-2019 | 180.50 | 182.00 | 180.50 | 181.00 | 0.00 | 0.00 | 2,789,140 | 505,137 |
| 04-03-2019 | 183.00 | 183.00 | 179.00 | 181.00 | -1.50 | -0.82 | 6,023,406 | 1,088,985 |
| 01-03-2019 | 183.00 | 183.50 | 182.00 | 182.50 | 0.50 | 0.27 | 4,811,900 | 879,098 |
| 28-02-2019 | 183.00 | 185.00 | 181.50 | 182.00 | -0.50 | -0.27 | 7,405,776 | 1,353,828 |
| 27-02-2019 | 183.50 | 184.00 | 182.00 | 182.50 | -1.00 | -0.54 | 4,964,211 | 907,427 |
| 26-02-2019 | 179.50 | 184.00 | 178.50 | 183.50 | 4.00 | 2.23 | 10,753,155 | 1,956,762 |
| 25-02-2019 | 179.50 | 181.00 | 179.00 | 179.50 | 1.00 | 0.56 | 7,658,424 | 1,377,539 |
| 22-02-2019 | 178.00 | 178.50 | 177.00 | 178.50 | 0.50 | 0.28 | 6,809,417 | 1,210,936 |
| 21-02-2019 | 177.50 | 180.00 | 177.00 | 178.00 | 0.50 | 0.28 | 6,627,627 | 1,182,536 |
| 20-02-2019 | 179.00 | 179.50 | 177.00 | 177.50 | -6.00 | -3.27 | 11,934,727 | 2,126,628 |
| 18-02-2019 | 184.50 | 184.50 | 182.50 | 183.50 | 0.00 | 0.00 | 5,438,828 | 998,105 |
| 15-02-2019 | 184.00 | 184.00 | 182.50 | 183.50 | -1.00 | -0.54 | 3,517,897 | 644,502 |
| 14-02-2019 | 183.50 | 185.50 | 182.50 | 184.50 | 2.50 | 1.37 | 9,067,931 | 1,671,928 |
| 13-02-2019 | 182.00 | 182.50 | 181.00 | 182.00 | 1.00 | 0.55 | 4,216,180 | 767,321 |
| 12-02-2019 | 180.50 | 183.50 | 180.50 | 181.00 | 0.00 | 0.00 | 6,323,357 | 1,148,398 |
| 11-02-2019 | 183.50 | 184.00 | 181.00 | 181.00 | -7.00 | -3.72 | 12,060,149 | 2,196,928 |
| 08-02-2019 | 184.00 | 188.00 | 182.00 | 188.00 | 4.50 | 2.45 | 16,344,558 | 3,036,554 |
| 07-02-2019 | 180.00 | 185.00 | 179.00 | 183.50 | 3.50 | 1.94 | 16,662,707 | 3,055,393 |
| 06-02-2019 | 180.00 | 180.00 | 179.00 | 180.00 | 0.50 | 0.28 | 2,945,301 | 529,049 |
| 05-02-2019 | 179.50 | 180.50 | 178.50 | 179.50 | -0.50 | -0.28 | 2,046,438 | 367,590 |
| 04-02-2019 | 180.00 | 180.50 | 178.50 | 180.00 | 0.00 | 0.00 | 1,945,088 | 349,480 |
| 01-02-2019 | 179.50 | 180.50 | 179.00 | 180.00 | 1.50 | 0.84 | 3,860,163 | 694,066 |
| 31-01-2019 | 180.00 | 180.50 | 178.50 | 178.50 | -0.50 | -0.28 | 5,138,608 | 922,107 |
| 30-01-2019 | 179.50 | 180.50 | 178.00 | 179.00 | -0.50 | -0.28 | 7,553,464 | 1,351,624 |
| 29-01-2019 | 177.00 | 179.50 | 177.00 | 179.50 | 2.00 | 1.13 | 9,127,126 | 1,627,617 |
| 28-01-2019 | 177.50 | 179.00 | 176.00 | 177.50 | 0.50 | 0.28 | 4,649,200 | 826,956 |
| 25-01-2019 | 177.50 | 177.50 | 175.00 | 177.00 | 0.00 | 0.00 | 3,417,523 | 602,820 |
| 24-01-2019 | 174.50 | 177.00 | 173.50 | 177.00 | 2.00 | 1.14 | 8,873,832 | 1,553,140 |
| 23-01-2019 | 171.00 | 175.50 | 171.00 | 175.00 | 3.50 | 2.04 | 10,441,109 | 1,816,030 |
| 22-01-2019 | 170.50 | 171.50 | 169.50 | 171.50 | -0.50 | -0.29 | 4,517,404 | 771,047 |
| 21-01-2019 | 172.50 | 173.50 | 171.50 | 172.00 | 0.00 | 0.00 | 2,809,225 | 484,938 |
| 18-01-2019 | 170.50 | 172.00 | 170.00 | 171.00 | 0.00 | 0.00 | 1,599,126 | 273,899 |
| 17-01-2019 | 170.00 | 171.50 | 169.50 | 171.00 | -0.50 | -0.29 | 4,141,426 | 706,572 |
| 16-01-2019 | 172.50 | 172.50 | 169.00 | 171.50 | -0.50 | -0.29 | 7,528,520 | 1,284,060 |
| 15-01-2019 | 170.00 | 172.50 | 169.50 | 172.00 | 3.00 | 1.78 | 5,213,082 | 893,798 |
| 14-01-2019 | 167.00 | 171.00 | 166.00 | 169.00 | 0.00 | 0.00 | 7,808,477 | 1,318,258 |
| 11-01-2019 | 173.50 | 174.00 | 167.50 | 169.00 | -5.00 | -2.87 | 19,250,731 | 3,260,562 |
| 10-01-2019 | 178.50 | 178.50 | 172.50 | 174.00 | -4.50 | -2.52 | 8,216,013 | 1,434,549 |
| 09-01-2019 | 178.00 | 179.00 | 177.00 | 179.00 | 1.50 | 0.85 | 1,803,027 | 321,142 |
| 08-01-2019 | 177.00 | 178.00 | 176.50 | 177.50 | 0.50 | 0.28 | 2,416,604 | 428,396 |
| 07-01-2019 | 178.00 | 178.00 | 176.50 | 177.00 | 0.00 | 0.00 | 3,662,788 | 649,868 |
| 04-01-2019 | 172.50 | 178.00 | 172.50 | 177.00 | 4.50 | 2.61 | 7,426,343 | 1,303,068 |
| 03-01-2019 | 174.00 | 176.00 | 172.50 | 172.50 | -1.00 | -0.58 | 5,778,461 | 1,007,204 |
| 02-01-2019 | 173.00 | 174.50 | 171.50 | 173.50 | 1.00 | 0.58 | 3,225,812 | 557,787 |
| 28-12-2018 | 169.50 | 172.50 | 169.50 | 172.50 | 3.00 | 1.77 | 2,470,997 | 424,318 |
| 27-12-2018 | 173.00 | 174.00 | 169.50 | 169.50 | -1.00 | -0.59 | 5,426,114 | 932,653 |
| 26-12-2018 | 171.00 | 172.50 | 169.50 | 170.50 | -0.50 | -0.29 | 3,089,729 | 528,115 |
| 25-12-2018 | 171.00 | 172.50 | 170.50 | 171.00 | -1.50 | -0.87 | 2,548,195 | 437,034 |
| 24-12-2018 | 171.50 | 173.50 | 171.50 | 172.50 | -0.50 | -0.29 | 1,757,581 | 303,301 |
| 21-12-2018 | 172.00 | 174.50 | 171.00 | 173.00 | -0.50 | -0.29 | 4,764,301 | 824,241 |
| 20-12-2018 | 172.00 | 173.50 | 170.50 | 173.50 | 1.00 | 0.58 | 4,617,580 | 792,485 |
| 19-12-2018 | 168.50 | 172.50 | 167.50 | 172.50 | 4.50 | 2.68 | 5,360,738 | 917,082 |
| 18-12-2018 | 171.00 | 171.00 | 167.00 | 168.00 | -3.00 | -1.75 | 5,315,702 | 898,318 |
| 17-12-2018 | 171.00 | 171.50 | 169.00 | 171.00 | 1.00 | 0.59 | 6,244,047 | 1,063,531 |
| 14-12-2018 | 165.00 | 170.50 | 165.00 | 170.00 | 3.50 | 2.10 | 10,659,320 | 1,787,930 |
| 13-12-2018 | 172.50 | 172.50 | 166.50 | 166.50 | -6.00 | -3.48 | 11,538,760 | 1,951,140 |
| 12-12-2018 | 173.50 | 174.00 | 172.00 | 172.50 | -0.50 | -0.29 | 3,895,945 | 672,387 |
| 11-12-2018 | 174.00 | 175.00 | 172.50 | 173.00 | -2.00 | -1.14 | 6,569,358 | 1,138,999 |
| 07-12-2018 | 175.50 | 176.00 | 174.50 | 175.00 | -2.00 | -1.13 | 4,191,569 | 734,379 |
| 06-12-2018 | 175.50 | 177.00 | 174.00 | 177.00 | 0.50 | 0.28 | 9,192,203 | 1,611,656 |
| 04-12-2018 | 179.00 | 179.50 | 176.00 | 176.50 | -2.50 | -1.40 | 9,809,479 | 1,737,965 |
| 03-12-2018 | 180.00 | 180.50 | 179.00 | 179.00 | 0.50 | 0.28 | 5,405,426 | 970,157 |
| 30-11-2018 | 176.00 | 178.50 | 175.50 | 178.50 | 2.00 | 1.13 | 10,692,619 | 1,894,829 |
| 29-11-2018 | 181.00 | 182.00 | 176.00 | 176.50 | -5.00 | -2.75 | 13,179,187 | 2,346,151 |
| 28-11-2018 | 178.50 | 182.00 | 178.00 | 181.50 | 3.50 | 1.97 | 8,105,348 | 1,457,855 |
| 27-11-2018 | 178.00 | 178.50 | 176.50 | 178.00 | 0.00 | 0.00 | 4,635,084 | 823,420 |
| 26-11-2018 | 178.00 | 179.00 | 177.00 | 178.00 | 0.50 | 0.28 | 4,828,384 | 857,891 |
| 23-11-2018 | 177.00 | 178.50 | 175.00 | 177.50 | 0.50 | 0.28 | 7,082,330 | 1,251,950 |
| 22-11-2018 | 177.50 | 178.00 | 177.00 | 177.00 | -0.50 | -0.28 | 2,324,763 | 412,295 |
| 21-11-2018 | 176.50 | 178.00 | 176.50 | 177.50 | 0.00 | 0.00 | 8,190,482 | 1,453,503 |
| 20-11-2018 | 180.50 | 180.50 | 176.50 | 177.50 | -3.00 | -1.66 | 6,477,022 | 1,153,429 |
| 19-11-2018 | 177.00 | 181.00 | 176.50 | 180.50 | 4.00 | 2.27 | 8,833,975 | 1,579,957 |
| 16-11-2018 | 177.50 | 177.50 | 175.50 | 176.50 | -1.00 | -0.56 | 5,836,685 | 1,029,751 |
| 15-11-2018 | 181.00 | 181.00 | 177.00 | 177.50 | -3.50 | -1.93 | 12,316,232 | 2,191,791 |
| 14-11-2018 | 180.50 | 181.50 | 180.00 | 181.00 | -0.50 | -0.28 | 3,758,179 | 679,069 |
| 13-11-2018 | 180.50 | 182.50 | 179.50 | 181.50 | 0.00 | 0.00 | 7,351,496 | 1,329,850 |
| 12-11-2018 | 183.00 | 183.00 | 181.00 | 181.50 | -0.50 | -0.27 | 3,743,847 | 680,565 |
| 09-11-2018 | 182.00 | 183.00 | 180.50 | 182.00 | -1.00 | -0.55 | 5,212,586 | 946,069 |
| 08-11-2018 | 184.00 | 184.00 | 181.50 | 183.00 | -1.00 | -0.54 | 18,676,826 | 3,401,954 |
| 07-11-2018 | 182.00 | 184.00 | 179.50 | 184.00 | 2.50 | 1.38 | 19,421,041 | 3,520,568 |
| 06-11-2018 | 185.50 | 186.50 | 181.00 | 181.50 | -3.00 | -1.63 | 16,829,477 | 3,087,628 |
| 05-11-2018 | 188.00 | 189.00 | 184.00 | 184.50 | -4.50 | -2.38 | 14,000,405 | 2,602,146 |
| 02-11-2018 | 191.00 | 191.50 | 187.50 | 189.00 | -7.50 | -3.82 | 21,540,370 | 4,072,763 |
| 01-11-2018 | 196.00 | 197.50 | 195.00 | 196.50 | 0.50 | 0.26 | 2,439,930 | 479,091 |
| 31-10-2018 | 194.00 | 196.00 | 193.00 | 196.00 | 4.00 | 2.08 | 3,019,283 | 587,388 |
| 30-10-2018 | 194.50 | 194.50 | 192.00 | 192.00 | -2.50 | -1.29 | 2,214,604 | 426,885 |
| 29-10-2018 | 192.50 | 194.50 | 191.50 | 194.50 | 1.50 | 0.78 | 1,942,805 | 375,401 |
| 26-10-2018 | 191.50 | 194.00 | 190.00 | 193.00 | 0.50 | 0.26 | 3,684,576 | 708,724 |
| 25-10-2018 | 189.50 | 192.50 | 186.50 | 192.50 | 1.50 | 0.79 | 8,095,518 | 1,531,145 |
| 24-10-2018 | 194.00 | 195.50 | 190.50 | 191.00 | -4.00 | -2.05 | 5,099,215 | 981,927 |
แสดง ราคาหุ้น “ ADVANC “ ย้อนหลัง บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
