-->

ADVANC 186 ( -0.50 -0.27% )

บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 17 พฤษภาคม 2562

ราคาหุ้น “ ADVANC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-05-2019187.50187.50185.50186.00 -0.50 -0.273,308,151616,654
16-05-2019186.50188.00185.50186.50 0.00 0.006,212,7531,161,710
15-05-2019187.50188.50186.50186.50 -1.00 -0.532,803,832525,245
14-05-2019188.50190.00187.50187.50 -1.00 -0.535,502,4441,036,013
13-05-2019189.00189.50188.00188.50 -1.50 -0.792,126,605401,434
10-05-2019191.00191.00188.00190.00 1.00 0.535,291,5001,001,550
09-05-2019190.00191.00188.50189.00 0.00 0.002,542,913481,901
08-05-2019188.00190.50187.50189.00 0.50 0.274,148,022784,252
07-05-2019189.00190.50188.00188.50 -1.50 -0.795,684,1701,074,439
06-05-2019189.50191.00189.50190.00 -0.50 -0.261,856,312353,043
03-05-2019189.50191.00189.50190.00 -0.50 -0.261,856,312353,043
02-05-2019190.00192.00190.00190.50 0.50 0.262,426,667463,187
30-04-2019189.50191.50189.00190.00 1.00 0.533,540,310674,531
29-04-2019188.00190.00188.00189.00 0.50 0.272,939,296555,424
26-04-2019190.00190.00187.00188.50 -1.50 -0.797,491,8581,411,540
25-04-2019190.50192.00190.00190.00 -2.00 -1.042,815,782536,901
24-04-2019188.50192.00188.00192.00 3.00 1.596,944,5001,323,085
23-04-2019188.00190.50188.00189.00 1.00 0.533,397,016642,885
22-04-2019190.50191.00188.00188.00 -2.00 -1.053,295,473624,245
19-04-2019191.50192.50190.00190.00 -1.50 -0.781,757,719335,459
18-04-2019193.00193.00190.00191.50 -1.00 -0.523,947,698755,206
17-04-2019192.00193.50191.00192.50 1.50 0.794,312,022830,509
12-04-2019190.00191.50189.50191.00 0.50 0.262,734,722521,543
11-04-2019190.00192.00189.50190.50 -0.50 -0.266,159,6531,173,648
10-04-2019188.00191.50188.00191.00 3.50 1.877,233,8461,374,374
09-04-2019186.00188.00186.00187.50 1.50 0.814,899,015917,326
05-04-2019185.50187.00185.00186.00 0.50 0.272,744,225510,839
04-04-2019186.50186.50184.00185.50 -1.00 -0.543,090,695571,918
03-04-2019187.00187.00184.50186.50 0.00 0.002,117,093393,434
02-04-2019185.50186.50185.00186.50 1.50 0.813,614,366672,651
01-04-2019185.00186.00184.50185.00 1.00 0.543,078,555570,652
29-03-2019185.00185.50184.00184.00 -0.50 -0.273,384,015624,358
28-03-2019182.00185.00181.50184.50 2.00 1.104,402,166808,782
27-03-2019182.00184.50182.00182.50 0.50 0.273,806,399697,061
26-03-2019181.00183.00180.50182.00 0.50 0.283,428,752624,238
25-03-2019182.00183.50180.00181.50 -4.50 -2.425,852,3491,063,549
22-03-2019184.50186.00183.00186.00 1.50 0.816,100,4681,128,022
21-03-2019183.00184.50182.50184.50 2.00 1.104,368,923803,090
20-03-2019182.00184.00181.50182.50 0.50 0.275,563,8021,017,786
19-03-2019181.00182.50180.50182.00 1.50 0.832,869,629522,108
18-03-2019181.00181.00179.50180.50 0.00 0.002,024,463365,233
15-03-2019181.00181.00179.00180.50 0.00 0.003,892,353700,855
14-03-2019181.50182.00180.50180.50 -0.50 -0.282,275,241411,835
13-03-2019179.00181.00178.50181.00 1.50 0.844,313,506775,238
12-03-2019179.50180.00178.50179.50 0.50 0.283,084,365553,009
11-03-2019180.00181.00179.00179.00 -0.50 -0.281,951,489350,878
08-03-2019179.50180.00178.50179.50 -0.50 -0.282,099,698376,645
07-03-2019178.50181.00178.50180.00 1.00 0.564,059,222729,373
06-03-2019181.00182.50178.50179.00 -2.00 -1.105,251,544944,847
05-03-2019180.50182.00180.50181.00 0.00 0.002,789,140505,137
04-03-2019183.00183.00179.00181.00 -1.50 -0.826,023,4061,088,985
01-03-2019183.00183.50182.00182.50 0.50 0.274,811,900879,098
28-02-2019183.00185.00181.50182.00 -0.50 -0.277,405,7761,353,828
27-02-2019183.50184.00182.00182.50 -1.00 -0.544,964,211907,427
26-02-2019179.50184.00178.50183.50 4.00 2.2310,753,1551,956,762
25-02-2019179.50181.00179.00179.50 1.00 0.567,658,4241,377,539
22-02-2019178.00178.50177.00178.50 0.50 0.286,809,4171,210,936
21-02-2019177.50180.00177.00178.00 0.50 0.286,627,6271,182,536
20-02-2019179.00179.50177.00177.50 -6.00 -3.2711,934,7272,126,628
18-02-2019184.50184.50182.50183.50 0.00 0.005,438,828998,105
15-02-2019184.00184.00182.50183.50 -1.00 -0.543,517,897644,502
14-02-2019183.50185.50182.50184.50 2.50 1.379,067,9311,671,928
13-02-2019182.00182.50181.00182.00 1.00 0.554,216,180767,321
12-02-2019180.50183.50180.50181.00 0.00 0.006,323,3571,148,398
11-02-2019183.50184.00181.00181.00 -7.00 -3.7212,060,1492,196,928
08-02-2019184.00188.00182.00188.00 4.50 2.4516,344,5583,036,554
07-02-2019180.00185.00179.00183.50 3.50 1.9416,662,7073,055,393
06-02-2019180.00180.00179.00180.00 0.50 0.282,945,301529,049
05-02-2019179.50180.50178.50179.50 -0.50 -0.282,046,438367,590
04-02-2019180.00180.50178.50180.00 0.00 0.001,945,088349,480
01-02-2019179.50180.50179.00180.00 1.50 0.843,860,163694,066
31-01-2019180.00180.50178.50178.50 -0.50 -0.285,138,608922,107
30-01-2019179.50180.50178.00179.00 -0.50 -0.287,553,4641,351,624
29-01-2019177.00179.50177.00179.50 2.00 1.139,127,1261,627,617
28-01-2019177.50179.00176.00177.50 0.50 0.284,649,200826,956
25-01-2019177.50177.50175.00177.00 0.00 0.003,417,523602,820
24-01-2019174.50177.00173.50177.00 2.00 1.148,873,8321,553,140
23-01-2019171.00175.50171.00175.00 3.50 2.0410,441,1091,816,030
22-01-2019170.50171.50169.50171.50 -0.50 -0.294,517,404771,047
21-01-2019172.50173.50171.50172.00 0.00 0.002,809,225484,938
18-01-2019170.50172.00170.00171.00 0.00 0.001,599,126273,899
17-01-2019170.00171.50169.50171.00 -0.50 -0.294,141,426706,572
16-01-2019172.50172.50169.00171.50 -0.50 -0.297,528,5201,284,060
15-01-2019170.00172.50169.50172.00 3.00 1.785,213,082893,798
14-01-2019167.00171.00166.00169.00 0.00 0.007,808,4771,318,258
11-01-2019173.50174.00167.50169.00 -5.00 -2.8719,250,7313,260,562
10-01-2019178.50178.50172.50174.00 -4.50 -2.528,216,0131,434,549
09-01-2019178.00179.00177.00179.00 1.50 0.851,803,027321,142
08-01-2019177.00178.00176.50177.50 0.50 0.282,416,604428,396
07-01-2019178.00178.00176.50177.00 0.00 0.003,662,788649,868
04-01-2019172.50178.00172.50177.00 4.50 2.617,426,3431,303,068
03-01-2019174.00176.00172.50172.50 -1.00 -0.585,778,4611,007,204
02-01-2019173.00174.50171.50173.50 1.00 0.583,225,812557,787
28-12-2018169.50172.50169.50172.50 3.00 1.772,470,997424,318
27-12-2018173.00174.00169.50169.50 -1.00 -0.595,426,114932,653
26-12-2018171.00172.50169.50170.50 -0.50 -0.293,089,729528,115
25-12-2018171.00172.50170.50171.00 -1.50 -0.872,548,195437,034
24-12-2018171.50173.50171.50172.50 -0.50 -0.291,757,581303,301
21-12-2018172.00174.50171.00173.00 -0.50 -0.294,764,301824,241
20-12-2018172.00173.50170.50173.50 1.00 0.584,617,580792,485
19-12-2018168.50172.50167.50172.50 4.50 2.685,360,738917,082
18-12-2018171.00171.00167.00168.00 -3.00 -1.755,315,702898,318
17-12-2018171.00171.50169.00171.00 1.00 0.596,244,0471,063,531
14-12-2018165.00170.50165.00170.00 3.50 2.1010,659,3201,787,930
13-12-2018172.50172.50166.50166.50 -6.00 -3.4811,538,7601,951,140
12-12-2018173.50174.00172.00172.50 -0.50 -0.293,895,945672,387
11-12-2018174.00175.00172.50173.00 -2.00 -1.146,569,3581,138,999
07-12-2018175.50176.00174.50175.00 -2.00 -1.134,191,569734,379
06-12-2018175.50177.00174.00177.00 0.50 0.289,192,2031,611,656
04-12-2018179.00179.50176.00176.50 -2.50 -1.409,809,4791,737,965
03-12-2018180.00180.50179.00179.00 0.50 0.285,405,426970,157
30-11-2018176.00178.50175.50178.50 2.00 1.1310,692,6191,894,829
29-11-2018181.00182.00176.00176.50 -5.00 -2.7513,179,1872,346,151
28-11-2018178.50182.00178.00181.50 3.50 1.978,105,3481,457,855
27-11-2018178.00178.50176.50178.00 0.00 0.004,635,084823,420
26-11-2018178.00179.00177.00178.00 0.50 0.284,828,384857,891
23-11-2018177.00178.50175.00177.50 0.50 0.287,082,3301,251,950
22-11-2018177.50178.00177.00177.00 -0.50 -0.282,324,763412,295
21-11-2018176.50178.00176.50177.50 0.00 0.008,190,4821,453,503
20-11-2018180.50180.50176.50177.50 -3.00 -1.666,477,0221,153,429
19-11-2018177.00181.00176.50180.50 4.00 2.278,833,9751,579,957
16-11-2018177.50177.50175.50176.50 -1.00 -0.565,836,6851,029,751
15-11-2018181.00181.00177.00177.50 -3.50 -1.9312,316,2322,191,791
14-11-2018180.50181.50180.00181.00 -0.50 -0.283,758,179679,069
13-11-2018180.50182.50179.50181.50 0.00 0.007,351,4961,329,850
12-11-2018183.00183.00181.00181.50 -0.50 -0.273,743,847680,565
09-11-2018182.00183.00180.50182.00 -1.00 -0.555,212,586946,069
08-11-2018184.00184.00181.50183.00 -1.00 -0.5418,676,8263,401,954
07-11-2018182.00184.00179.50184.00 2.50 1.3819,421,0413,520,568
06-11-2018185.50186.50181.00181.50 -3.00 -1.6316,829,4773,087,628
05-11-2018188.00189.00184.00184.50 -4.50 -2.3814,000,4052,602,146
02-11-2018191.00191.50187.50189.00 -7.50 -3.8221,540,3704,072,763
01-11-2018196.00197.50195.00196.50 0.50 0.262,439,930479,091
31-10-2018194.00196.00193.00196.00 4.00 2.083,019,283587,388
30-10-2018194.50194.50192.00192.00 -2.50 -1.292,214,604426,885
29-10-2018192.50194.50191.50194.50 1.50 0.781,942,805375,401
26-10-2018191.50194.00190.00193.00 0.50 0.263,684,576708,724
25-10-2018189.50192.50186.50192.50 1.50 0.798,095,5181,531,145
24-10-2018194.00195.50190.50191.00 -4.00 -2.055,099,215981,927
22-10-2018197.00197.00195.00195.00 -2.00 -1.022,315,610453,601
19-10-2018197.00197.50195.50197.00 0.50 0.255,018,342987,231
18-10-2018196.00198.00195.50196.50 0.50 0.262,199,712433,140
17-10-2018198.00198.50196.00196.00 -1.50 -0.761,932,473380,613
16-10-2018196.50197.50195.50197.50 1.50 0.773,489,900686,489
15-10-2018197.50197.50195.50196.00 0.00 0.001,774,430348,379
12-10-2018197.50197.50195.50196.00 0.00 0.001,774,430348,379
11-10-2018195.00197.00194.50196.00 -2.50 -1.267,007,4521,371,014
10-10-2018197.50198.50197.00198.50 3.00 1.532,315,485457,957
09-10-2018196.50197.50195.00195.50 -1.50 -0.764,895,820961,295
08-10-2018199.50201.00197.00197.00 -1.50 -0.764,518,589896,659
05-10-2018199.50201.00198.50198.50 -0.50 -0.252,658,440530,623
04-10-2018198.50199.50198.00199.00 0.00 0.003,828,803761,436
03-10-2018199.00200.00198.50199.00 -0.50 -0.251,954,097389,081
02-10-2018199.00200.00197.50199.50 -0.50 -0.256,545,5081,301,519
01-10-2018202.00202.00200.00201.00 0.00 0.00634,548127,602
28-09-2018202.00203.00201.00201.00 -1.00 -0.502,841,654572,547
27-09-2018202.00203.00199.00202.00 0.00 0.005,632,2931,130,525
26-09-2018200.00202.00200.00202.00 2.50 1.253,827,386769,771
25-09-2018200.00201.00199.00199.50 -0.50 -0.254,488,694896,784
24-09-2018201.00202.00199.50200.00 -2.00 -0.997,142,0541,431,969
21-09-2018201.00202.00200.00202.00 1.00 0.505,847,8451,178,296
20-09-2018201.00203.00201.00201.00 0.00 0.003,330,529671,446
19-09-2018205.00205.00200.00201.00 -3.00 -1.4710,224,8082,061,928
18-09-2018201.00204.00201.00204.00 3.00 1.494,333,390879,481
17-09-2018200.00202.00199.50201.00 1.00 0.502,072,557416,615
14-09-2018202.00203.00199.50200.00 -1.00 -0.504,275,920859,605
13-09-2018201.00203.00199.50201.00 1.00 0.505,268,0881,060,598
12-09-2018198.00201.00198.00200.00 0.50 0.253,087,444614,996
11-09-2018199.00202.00199.00199.50 0.50 0.256,547,1331,311,248
10-09-2018195.50199.00195.50199.00 2.50 1.272,412,869476,774
07-09-2018196.50197.00195.50196.50 -1.50 -0.762,471,187485,592
06-09-2018198.50199.50195.00198.00 -0.50 -0.256,009,2021,182,636
05-09-2018200.00201.00197.50198.50 -2.50 -1.244,280,933852,082
04-09-2018201.00203.00200.00201.00 0.00 0.002,412,336486,238
03-09-2018201.00203.00201.00201.00 -1.00 -0.501,003,277202,270
31-08-2018200.00203.00200.00202.00 1.00 0.502,456,161495,277
30-08-2018203.00204.00200.00201.00 -2.00 -0.992,119,464427,357
29-08-2018203.00204.00201.00203.00 1.00 0.503,030,160614,612
28-08-2018202.00202.00200.00202.00 2.00 1.002,753,142555,142
27-08-2018199.50202.00199.00200.00 1.00 0.503,442,077690,038
24-08-2018198.50199.50198.00199.00 -0.50 -0.252,450,828487,384

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