-->
ADVANC 220 ( -1.00 -0.45% )
บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
แสดง ราคาหุ้น “ ADVANC “ ย้อนหลัง บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
