ADVANC 178 ( 0.50 0.28% )

Status : อัพเดท 28 มิถุนายน 2560

คะแนนปันผล
63

ราคาหุ้น “ ADVANC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-06-2017178.50179.00176.00177.00 -1.50 -0.844,675,199827,805
27-06-2017178.50179.00178.00178.50 0.00 0.001,966,040350,975
26-06-2017179.50180.00178.00178.50 -1.00 -0.561,976,689353,602
23-06-2017179.50180.50179.00179.50 0.50 0.285,067,559911,005
22-06-2017178.00179.50178.00179.00 1.50 0.858,530,6741,524,513
21-06-2017174.50177.50174.50177.50 2.00 1.147,937,6361,399,750
20-06-2017175.50176.00175.00175.50 0.00 0.001,955,239343,109
19-06-2017174.00175.50173.50175.50 2.00 1.153,657,773639,154
16-06-2017173.50174.00172.50173.50 0.00 0.004,317,257747,892
15-06-2017173.50174.50173.50173.50 -1.00 -0.572,159,323375,601
14-06-2017173.00174.50172.50174.50 1.50 0.877,261,9301,261,993
13-06-2017172.00173.00172.00173.00 0.50 0.294,711,805812,509
12-06-2017174.00174.00171.50172.50 -1.00 -0.582,359,189406,644
09-06-2017174.00174.50173.00173.50 0.50 0.296,488,4471,128,271
08-06-2017173.00173.50171.50173.00 0.50 0.297,154,5911,234,253
07-06-2017172.50174.00172.00172.50 0.00 0.003,914,516677,039
06-06-2017171.00173.50169.50172.50 1.50 0.8812,670,5572,165,449
05-06-2017174.00174.50170.00171.00 -3.50 -2.0117,804,1443,051,630
02-06-2017173.50175.00173.00174.50 1.00 0.585,942,0041,032,987
01-06-2017173.50174.00172.00173.50 0.50 0.294,926,424852,503
31-05-2017177.50178.00173.00173.00 -4.00 -2.2614,775,3092,577,080
30-05-2017178.00178.00177.00177.00 -1.00 -0.562,765,492490,518
29-05-2017177.50178.50177.50178.00 0.00 0.003,064,079544,765
26-05-2017177.50178.00177.00178.00 0.50 0.283,969,062705,076
25-05-2017178.00178.50177.00177.50 -0.50 -0.283,833,517680,384
24-05-2017177.50179.00177.00178.00 0.50 0.288,098,9601,441,162
23-05-2017178.00179.00177.50177.50 -1.00 -0.564,011,828713,853
22-05-2017178.00178.50177.00178.50 -1.00 -0.565,314,146945,623
19-05-2017179.50180.00179.00179.50 0.00 0.004,151,503744,792
18-05-2017179.00180.00178.50179.50 -0.50 -0.284,287,806768,020
17-05-2017180.50181.00179.00180.00 -0.50 -0.285,424,126976,947
16-05-2017178.50181.00178.50180.50 1.00 0.565,433,333979,772
15-05-2017178.50179.50177.50179.50 0.00 0.003,395,449605,821
12-05-2017181.00181.50178.00179.50 -1.00 -0.556,246,4421,119,129
11-05-2017179.00182.50178.00180.50 1.00 0.5610,686,6271,932,414
09-05-2017179.00179.50178.00179.50 0.50 0.283,098,161553,715
08-05-2017177.50179.50177.00179.00 2.00 1.134,142,289739,070
05-05-2017177.50178.50177.00177.00 -0.50 -0.283,321,655589,633
04-05-2017177.00178.00176.00177.50 0.50 0.283,397,136601,865
02-05-2017175.50176.00174.50175.50 0.50 0.293,793,476664,981
28-04-2017175.00175.50173.50175.00 0.00 0.006,047,2621,056,324
27-04-2017174.50175.00173.00175.00 -0.50 -0.285,540,300966,046
26-04-2017175.50175.50172.00175.50 0.00 0.006,264,8971,090,954
25-04-2017175.00175.50173.00175.50 1.00 0.573,840,767669,753
24-04-2017173.00174.50173.00174.50 0.50 0.294,031,574701,214
21-04-2017174.50175.50174.00174.00 0.50 0.296,514,3901,139,913
20-04-2017172.00176.00172.00173.50 1.50 0.878,759,6901,529,515
19-04-2017173.50173.50172.00172.00 -1.50 -0.864,003,870691,509
18-04-2017175.50176.00173.50173.50 -1.50 -0.862,821,984491,874
17-04-2017175.50175.50174.00175.00 -1.00 -0.572,418,783422,541
12-04-2017174.50177.00174.00176.00 2.00 1.157,436,4421,309,170
11-04-2017173.50175.50173.50174.00 0.50 0.292,731,351476,532
10-04-2017173.00174.50173.00173.50 -1.00 -0.573,503,171609,446
07-04-2017171.50175.00171.00174.50 3.50 2.056,663,1381,157,120
05-04-2017169.00171.00168.50171.00 -3.00 -1.727,089,6271,202,473
04-04-2017175.00175.50173.50174.00 -2.00 -1.148,284,5121,445,570
03-04-2017178.50179.00175.50176.00 -2.00 -1.125,466,340966,838
31-03-2017179.50180.00178.00178.00 -1.50 -0.843,177,885567,565
30-03-2017179.00180.50178.00179.50 0.50 0.288,611,5471,544,267
29-03-2017180.00181.00178.50179.00 -1.50 -0.834,602,177825,322
28-03-2017178.50180.50178.50180.50 2.50 1.408,552,6731,536,577
27-03-2017179.50179.50178.00178.00 -0.50 -0.283,812,499681,821
24-03-2017176.50179.50176.50178.50 2.00 1.139,181,8121,637,453
23-03-2017177.50178.00176.50176.50 0.00 0.006,402,4171,133,290
22-03-2017176.00177.00175.50176.50 -0.50 -0.283,745,008660,699
21-03-2017177.50178.50177.00177.00 0.00 0.003,706,717658,399
20-03-2017176.00179.50176.00177.00 1.00 0.577,835,8651,395,293
17-03-2017175.50176.50174.50176.00 1.00 0.579,389,3881,648,636
16-03-2017172.00176.00171.50175.00 4.00 2.3415,801,5172,757,815
15-03-2017170.00171.00169.50171.00 1.00 0.595,885,5791,002,273
14-03-2017170.50171.00169.50170.00 -0.50 -0.293,288,548560,382
13-03-2017170.00170.50169.50170.50 1.00 0.595,060,000860,637
10-03-2017169.00169.50167.50169.50 0.50 0.305,653,097954,477
09-03-2017170.00171.00168.50169.00 -0.50 -0.298,672,8781,470,711
08-03-2017168.50170.50168.50169.50 0.00 0.005,637,216955,013
07-03-2017169.00171.50168.50169.50 0.00 0.007,024,7531,195,024
06-03-2017168.50170.00168.00169.50 0.00 0.006,455,9851,092,776
03-03-2017170.00171.00169.50169.50 0.00 0.005,421,396922,109
02-03-2017170.00171.00169.50169.50 -0.50 -0.298,772,5391,493,028
01-03-2017167.50170.50167.00170.00 3.00 1.805,971,7151,010,842
28-02-2017169.00170.00167.00167.00 -2.00 -1.186,203,1801,042,568
27-02-2017169.00170.50169.00169.00 -1.50 -0.886,311,7281,071,089
24-02-2017169.00170.50169.00170.50 1.50 0.894,230,151719,110
23-02-2017168.50170.50168.00169.00 -0.50 -0.296,663,8351,126,543
22-02-2017168.00169.50166.50169.50 1.50 0.895,860,239983,064
21-02-2017170.00170.50168.00168.00 -2.00 -1.186,087,0601,029,631
20-02-2017172.00172.50170.00170.00 -1.50 -0.875,758,865982,530
17-02-2017170.50174.00170.50171.50 2.00 1.1814,128,1932,437,667
16-02-2017168.50170.50168.50169.50 0.50 0.307,248,8851,230,887
15-02-2017168.50170.50168.00169.00 -0.50 -0.2919,808,3773,353,488
14-02-2017170.00170.50169.00169.50 0.50 0.3018,926,0063,212,046
13-02-2017170.50171.00168.50169.00 -1.00 -0.5913,559,2882,299,711
10-02-2017170.50171.00168.50169.00 -1.00 -0.5913,559,2882,299,711
09-02-2017169.50171.50169.50170.00 -0.50 -0.2911,465,2951,950,463
08-02-2017164.00171.00163.50170.50 7.00 4.2828,112,0724,728,673
07-02-2017161.50164.50161.00163.50 2.00 1.2411,258,1961,841,187
06-02-2017160.50162.00158.50161.50 1.00 0.629,703,6681,557,673
03-02-2017160.00160.50159.00160.50 0.00 0.004,899,386781,725
02-02-2017160.50161.50160.00160.50 0.00 0.002,836,129455,374
01-02-2017158.00161.00157.00160.50 1.50 0.947,224,7501,149,555
31-01-2017161.00161.00158.50159.00 -3.00 -1.858,657,7151,379,177
30-01-2017162.00163.00162.00162.00 -1.00 -0.613,393,226550,743
27-01-2017162.00164.50161.00163.00 0.50 0.317,140,1961,165,108
26-01-2017163.50164.00161.50162.50 1.00 0.629,684,6231,574,840
25-01-2017155.50162.00155.00161.50 6.50 4.1917,186,8962,729,353
24-01-2017155.50156.00155.00155.00 0.00 0.005,033,076782,392
23-01-2017155.50156.50155.00155.00 -0.50 -0.321,847,220287,489
20-01-2017155.00156.50154.50155.50 0.50 0.323,758,736585,220
19-01-2017155.00156.00154.50155.00 0.00 0.003,780,374586,342
18-01-2017156.50157.00155.00155.00 -1.50 -0.964,498,794701,406
17-01-2017155.00156.50154.50156.50 1.00 0.645,449,700849,627
16-01-2017154.50156.50154.00155.50 0.50 0.324,749,935738,299
13-01-2017154.50155.50153.00155.00 1.00 0.654,885,121753,889
12-01-2017155.50156.00153.50154.00 -1.00 -0.657,291,9961,127,250
11-01-2017153.50156.50153.00155.00 2.00 1.3112,044,6401,869,165
10-01-2017151.00153.50151.00153.00 2.00 1.324,839,963739,366
09-01-2017153.00153.00150.50151.00 -1.50 -0.985,734,819868,354
06-01-2017154.00154.00152.50152.50 -1.00 -0.656,743,6551,032,420
05-01-2017150.50154.00150.00153.50 4.00 2.6815,874,8262,418,070
04-01-2017147.00150.00147.00149.50 2.50 1.707,240,2361,076,258
30-12-2016147.00148.00147.00147.00 0.00 0.003,442,319507,357
29-12-2016145.00147.50144.50147.00 2.50 1.735,940,044869,057
28-12-2016144.50145.00144.00144.50 0.50 0.352,412,470348,464
26-12-2016145.00145.50144.50145.00 0.50 0.352,573,055372,866
23-12-2016145.00145.50144.00144.50 -0.50 -0.343,364,750487,229
22-12-2016145.50145.50144.50145.00 0.00 0.002,351,407340,893
21-12-2016146.00146.00145.00145.00 0.00 0.001,868,670271,619
20-12-2016146.50147.00145.00145.00 -1.50 -1.023,268,589476,590
19-12-2016146.00147.50145.50146.50 0.00 0.001,984,787290,794
16-12-2016147.00147.50146.50146.50 -1.00 -0.683,379,650495,625
15-12-2016146.00148.00145.50147.50 1.00 0.683,722,702547,253
14-12-2016147.50147.50146.50146.50 -1.00 -0.682,753,794404,571
13-12-2016147.00148.00145.00147.50 0.50 0.346,165,578904,493
09-12-2016148.50148.50147.00147.00 0.00 0.003,515,567518,971
08-12-2016146.50148.50146.00147.00 1.50 1.039,193,7771,355,099
07-12-2016144.50146.00143.50145.50 1.50 1.045,500,994796,746
06-12-2016142.50144.00142.00144.00 2.00 1.412,813,972403,399
02-12-2016142.50143.50141.50142.00 -1.00 -0.704,941,738703,612
01-12-2016144.50145.00142.50143.00 -1.50 -1.046,525,746937,217
30-11-2016145.00145.50144.00144.50 -0.50 -0.347,405,3281,070,425
29-11-2016145.00147.00145.00145.00 0.50 0.357,966,7121,161,544
28-11-2016145.00145.50144.50144.50 0.00 0.002,817,473408,235
27-11-2016143.50145.00143.50144.50 1.00 0.704,174,817602,681
25-11-2016143.50145.00143.50144.50 1.00 0.704,174,817602,681
24-11-2016144.00146.00143.00143.50 -0.50 -0.355,049,053727,204
23-11-2016142.00144.00141.00144.00 2.00 1.419,794,5371,395,857
22-11-2016144.00144.00142.00142.00 -1.50 -1.058,024,4781,144,091
21-11-2016143.50145.00143.50143.50 0.00 0.005,142,795741,709
18-11-2016143.50144.50143.00143.50 0.00 0.006,574,598944,344
17-11-2016144.00145.00143.50143.50 -0.50 -0.356,055,467871,840
16-11-2016147.00147.50143.50144.00 -2.50 -1.7111,709,0421,700,309
15-11-2016146.50147.50146.00146.50 0.50 0.346,678,842981,360
14-11-2016148.00148.50146.00146.00 -3.00 -2.0110,094,2571,481,543
11-11-2016150.00150.00148.50149.00 -1.50 -1.009,497,6071,417,349
10-11-2016153.00153.50150.50150.50 -2.00 -1.319,336,2471,417,584
09-11-2016151.50153.50150.50152.50 -0.50 -0.3311,056,4141,681,797
08-11-2016152.00154.50151.50153.00 2.00 1.329,092,7071,388,333
07-11-2016154.00154.00151.00151.00 -2.00 -1.3110,536,9971,600,361
04-11-2016153.00154.50152.00153.00 -0.50 -0.335,141,140786,100
03-11-2016154.00155.50153.50153.50 -0.50 -0.323,329,794514,100
02-11-2016154.50155.50154.00154.00 0.00 0.001,734,092268,024
01-11-2016154.00157.00153.50154.00 0.50 0.335,311,433823,771
31-10-2016154.50155.00153.00153.50 -1.50 -0.974,504,583692,864
28-10-2016156.00156.50155.00155.00 -1.00 -0.643,583,354557,622
27-10-2016156.00157.00155.50156.00 -0.50 -0.323,035,668473,585
26-10-2016157.00157.00156.00156.50 0.00 0.002,147,569336,202
26-10-2016157.00157.00156.00156.50 0.00 0.002,147,569336,202
25-10-2016156.50158.00156.00156.50 0.00 0.005,315,913833,577
21-10-2016156.50156.50155.50156.50 0.00 0.004,290,563670,269
20-10-2016156.50157.00156.00156.50 0.50 0.325,521,748863,803
19-10-2016155.00157.00154.00156.00 0.50 0.326,714,8481,046,407
18-10-2016156.50157.00155.00155.50 -1.50 -0.966,006,475934,219
17-10-2016156.00158.00155.00157.00 0.00 0.006,274,220982,385
14-10-2016158.00158.50155.00157.00 6.50 4.3214,132,6912,220,061
13-10-2016147.00151.00144.00150.50 0.50 0.3320,211,9662,974,106
12-10-2016152.00153.00141.00150.00 -3.00 -1.9623,566,0573,497,677
11-10-2016156.00156.50152.50153.00 -3.00 -1.9212,670,3151,953,322
10-10-2016155.00158.00155.00156.00 -4.00 -2.5012,306,3781,921,280
07-10-2016161.50162.00159.50160.00 -1.50 -0.935,748,538922,314
06-10-2016163.50163.50161.00161.50 -2.00 -1.226,294,7981,018,458
05-10-2016164.00164.00162.00163.50 0.50 0.315,076,924827,982

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