ADVANC 174 ( 0.00 0.00% )
บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 16 มิถุนายน 2564
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) |
|---|---|---|---|---|---|---|---|---|
| 16-06-2021 | 173.50 | 174.00 | 173.00 | 173.50 | 0.00 | 0.00 | 2,772,669 | 481,030 |
| 15-06-2021 | 174.50 | 175.50 | 173.50 | 173.50 | -1.00 | -0.57 | 4,871,890 | 849,570 |
| 14-06-2021 | 175.00 | 176.00 | 174.00 | 174.50 | 0.00 | 0.00 | 4,737,177 | 828,539 |
| 11-06-2021 | 174.00 | 174.50 | 173.50 | 174.50 | 1.00 | 0.58 | 3,083,403 | 536,260 |
| 10-06-2021 | 175.00 | 175.50 | 173.50 | 173.50 | 0.00 | 0.00 | 5,819,351 | 1,013,949 |
| 09-06-2021 | 173.00 | 175.00 | 173.00 | 173.50 | 1.00 | 0.58 | 12,000,872 | 2,087,015 |
| 08-06-2021 | 170.50 | 173.00 | 170.00 | 172.50 | 3.00 | 1.77 | 11,674,226 | 2,007,289 |
| 07-06-2021 | 170.50 | 171.00 | 169.50 | 169.50 | 0.00 | 0.00 | 4,418,396 | 752,181 |
| 04-06-2021 | 171.00 | 171.50 | 169.50 | 169.50 | -1.50 | -0.88 | 5,152,518 | 878,579 |
| 02-06-2021 | 170.00 | 172.50 | 169.50 | 171.00 | 1.50 | 0.88 | 11,354,066 | 1,947,171 |
| 01-06-2021 | 168.50 | 170.00 | 168.00 | 169.50 | 1.00 | 0.59 | 5,141,687 | 871,218 |
| 31-05-2021 | 169.50 | 169.50 | 168.00 | 168.50 | -0.50 | -0.30 | 4,286,047 | 722,888 |
| 28-05-2021 | 169.50 | 170.50 | 169.00 | 169.00 | 1.00 | 0.60 | 4,386,457 | 743,478 |
| 27-05-2021 | 168.50 | 169.50 | 168.00 | 168.00 | -0.50 | -0.30 | 9,877,867 | 1,663,415 |
| 25-05-2021 | 170.00 | 170.50 | 168.50 | 168.50 | -1.00 | -0.59 | 5,316,360 | 899,687 |
| 24-05-2021 | 170.00 | 170.50 | 169.00 | 169.50 | -0.50 | -0.29 | 3,531,527 | 599,443 |
| 21-05-2021 | 170.00 | 170.50 | 169.00 | 170.00 | 0.00 | 0.00 | 3,081,873 | 522,923 |
| 20-05-2021 | 170.00 | 171.00 | 168.50 | 170.00 | 0.50 | 0.29 | 4,826,657 | 820,285 |
| 19-05-2021 | 170.00 | 170.50 | 169.50 | 169.50 | -1.50 | -0.88 | 2,913,899 | 495,124 |
| 18-05-2021 | 169.00 | 171.00 | 169.00 | 171.00 | 2.50 | 1.48 | 4,024,223 | 684,944 |
| 17-05-2021 | 169.00 | 169.50 | 168.00 | 168.50 | -1.00 | -0.59 | 4,880,341 | 822,811 |
| 14-05-2021 | 169.00 | 169.50 | 168.00 | 169.50 | 0.50 | 0.30 | 2,621,001 | 442,841 |
| 13-05-2021 | 168.50 | 169.00 | 167.00 | 169.00 | -0.50 | -0.29 | 8,180,106 | 1,375,841 |
| 12-05-2021 | 170.50 | 170.50 | 169.00 | 169.50 | -1.50 | -0.88 | 2,394,832 | 406,027 |
| 11-05-2021 | 169.00 | 171.00 | 169.00 | 171.00 | 1.00 | 0.59 | 3,781,057 | 642,149 |
| 10-05-2021 | 170.50 | 171.00 | 169.50 | 170.00 | 0.00 | 0.00 | 3,193,537 | 543,313 |
| 07-05-2021 | 170.00 | 171.50 | 169.50 | 170.00 | 1.00 | 0.59 | 3,424,174 | 582,913 |
| 06-05-2021 | 169.00 | 170.50 | 169.00 | 169.00 | 0.00 | 0.00 | 6,172,738 | 1,047,368 |
| 05-05-2021 | 171.00 | 172.50 | 169.00 | 169.00 | -2.00 | -1.17 | 11,754,943 | 2,002,802 |
| 30-04-2021 | 173.50 | 173.50 | 170.50 | 171.00 | -1.00 | -0.58 | 4,935,537 | 846,286 |
| 29-04-2021 | 172.50 | 173.00 | 171.00 | 172.00 | 0.50 | 0.29 | 5,324,112 | 916,311 |
| 28-04-2021 | 173.50 | 174.00 | 171.00 | 171.50 | -1.50 | -0.87 | 7,432,008 | 1,279,681 |
| 27-04-2021 | 173.50 | 174.50 | 172.50 | 173.00 | 0.50 | 0.29 | 4,233,871 | 733,231 |
| 26-04-2021 | 174.00 | 174.50 | 172.50 | 172.50 | -1.50 | -0.86 | 6,197,979 | 1,073,228 |
| 23-04-2021 | 174.50 | 175.50 | 173.00 | 174.00 | -1.50 | -0.85 | 8,864,085 | 1,543,254 |
| 22-04-2021 | 178.50 | 178.50 | 174.50 | 175.50 | -3.50 | -1.96 | 14,256,143 | 2,514,698 |
| 21-04-2021 | 174.50 | 179.00 | 174.00 | 179.00 | 4.00 | 2.29 | 19,184,412 | 3,406,611 |
| 20-04-2021 | 170.50 | 176.50 | 170.00 | 175.00 | 5.50 | 3.24 | 22,880,054 | 3,984,722 |
| 19-04-2021 | 167.00 | 169.50 | 166.00 | 169.50 | 1.50 | 0.89 | 11,100,592 | 1,861,549 |
| 16-04-2021 | 169.00 | 170.00 | 167.00 | 168.00 | 1.00 | 0.60 | 5,629,610 | 946,549 |
| 12-04-2021 | 169.00 | 170.00 | 167.00 | 167.00 | -2.50 | -1.47 | 6,218,618 | 1,045,148 |
| 09-04-2021 | 170.00 | 171.00 | 169.50 | 169.50 | -0.50 | -0.29 | 3,118,783 | 530,459 |
| 08-04-2021 | 170.00 | 171.00 | 169.50 | 170.00 | 0.00 | 0.00 | 3,342,191 | 568,331 |
| 07-04-2021 | 171.50 | 171.50 | 169.50 | 170.00 | -2.00 | -1.16 | 7,346,757 | 1,251,273 |
| 06-04-2021 | 173.50 | 174.00 | 172.00 | 172.00 | -2.00 | -1.15 | 3,097,805 | 534,962 |
| 05-04-2021 | 173.50 | 174.00 | 172.00 | 172.00 | -2.00 | -1.15 | 3,097,805 | 534,962 |
| 02-04-2021 | 173.50 | 174.50 | 173.00 | 174.00 | 0.50 | 0.29 | 4,417,478 | 767,255 |
| 01-04-2021 | 173.50 | 174.00 | 173.50 | 173.50 | 0.00 | 0.00 | 1,838,669 | 319,149 |
| 31-03-2021 | 173.50 | 175.00 | 172.50 | 173.50 | 0.50 | 0.29 | 7,135,391 | 1,240,553 |
| 30-03-2021 | 173.50 | 174.00 | 173.00 | 173.00 | 0.00 | 0.00 | 3,982,053 | 690,200 |
| 29-03-2021 | 174.00 | 174.50 | 173.00 | 173.00 | -0.50 | -0.29 | 5,056,458 | 878,150 |
| 26-03-2021 | 175.00 | 175.00 | 172.50 | 173.50 | 0.00 | 0.00 | 6,520,946 | 1,132,842 |
| 25-03-2021 | 170.50 | 175.50 | 170.00 | 173.50 | 2.50 | 1.46 | 15,353,906 | 2,662,764 |
| 24-03-2021 | 171.00 | 171.00 | 169.00 | 171.00 | 1.00 | 0.59 | 4,668,457 | 793,149 |
| 23-03-2021 | 171.00 | 171.50 | 170.00 | 170.00 | -0.50 | -0.29 | 4,356,192 | 743,004 |
| 22-03-2021 | 171.50 | 172.00 | 170.50 | 170.50 | -2.00 | -1.16 | 4,792,799 | 820,033 |
| 19-03-2021 | 171.00 | 172.50 | 170.00 | 172.50 | 1.00 | 0.58 | 7,077,826 | 1,213,847 |
| 19-03-2021 | 171.00 | 172.50 | 170.00 | 172.50 | 1.00 | 0.58 | 7,077,826 | 1,213,847 |
| 18-03-2021 | 172.50 | 172.50 | 171.00 | 171.50 | 0.50 | 0.29 | 4,662,622 | 799,832 |
| 17-03-2021 | 172.00 | 173.00 | 171.00 | 171.00 | -1.00 | -0.58 | 6,247,874 | 1,072,904 |
| 16-03-2021 | 172.00 | 172.50 | 171.50 | 172.00 | 0.50 | 0.29 | 6,193,798 | 1,066,286 |
| 15-03-2021 | 171.50 | 172.00 | 170.50 | 171.50 | 1.00 | 0.59 | 4,094,322 | 701,316 |
| 12-03-2021 | 172.00 | 172.50 | 170.50 | 170.50 | -0.50 | -0.29 | 3,799,268 | 650,575 |
| 11-03-2021 | 173.50 | 174.00 | 171.00 | 171.00 | -1.50 | -0.87 | 9,113,322 | 1,571,385 |
| 10-03-2021 | 169.00 | 173.00 | 169.00 | 172.50 | 4.00 | 2.37 | 13,710,655 | 2,355,062 |
| 09-03-2021 | 165.50 | 168.50 | 165.50 | 168.50 | 3.00 | 1.81 | 5,032,036 | 842,254 |
| 08-03-2021 | 168.50 | 168.50 | 165.50 | 165.50 | -1.50 | -0.90 | 8,043,943 | 1,341,729 |
| 05-03-2021 | 167.50 | 169.00 | 166.00 | 167.00 | -1.50 | -0.89 | 7,627,837 | 1,276,729 |
| 04-03-2021 | 168.50 | 169.50 | 168.00 | 168.50 | -1.50 | -0.88 | 4,449,634 | 751,081 |
| 03-03-2021 | 166.50 | 170.50 | 166.00 | 170.00 | 4.50 | 2.72 | 8,309,102 | 1,403,609 |
| 02-03-2021 | 167.50 | 167.50 | 165.50 | 165.50 | -2.00 | -1.19 | 5,521,815 | 918,705 |
| 01-03-2021 | 164.50 | 169.00 | 164.00 | 167.50 | 2.00 | 1.21 | 6,624,257 | 1,102,036 |
| 25-02-2021 | 165.50 | 168.00 | 164.50 | 165.50 | 1.50 | 0.91 | 7,243,025 | 1,202,476 |
| 24-02-2021 | 166.00 | 167.50 | 164.00 | 164.00 | -2.00 | -1.20 | 9,416,130 | 1,554,817 |
| 23-02-2021 | 167.50 | 168.00 | 165.00 | 166.00 | -2.00 | -1.19 | 9,830,913 | 1,637,273 |
| 22-02-2021 | 170.00 | 170.00 | 168.00 | 168.00 | -2.00 | -1.18 | 5,421,572 | 915,633 |
| 19-02-2021 | 170.00 | 171.00 | 169.00 | 170.00 | -3.50 | -2.02 | 5,923,940 | 1,008,051 |
| 18-02-2021 | 173.50 | 174.00 | 173.00 | 173.50 | 0.00 | 0.00 | 5,461,860 | 947,858 |
| 17-02-2021 | 173.50 | 174.00 | 173.00 | 173.50 | 0.00 | 0.00 | 4,782,559 | 829,847 |
| 16-02-2021 | 173.50 | 174.50 | 173.00 | 173.50 | 0.50 | 0.29 | 2,799,389 | 485,121 |
| 15-02-2021 | 173.50 | 174.50 | 173.00 | 173.00 | 0.00 | 0.00 | 4,609,694 | 799,683 |
| 11-02-2021 | 173.50 | 174.50 | 173.00 | 173.00 | -0.50 | -0.29 | 4,992,854 | 865,411 |
| 10-02-2021 | 176.00 | 176.00 | 173.50 | 173.50 | -1.50 | -0.86 | 5,873,332 | 1,024,730 |
| 09-02-2021 | 174.50 | 176.00 | 174.50 | 175.00 | 1.50 | 0.86 | 8,391,412 | 1,471,217 |
| 08-02-2021 | 172.00 | 173.50 | 172.00 | 173.50 | 3.50 | 2.06 | 6,647,832 | 1,150,008 |
| 05-02-2021 | 171.00 | 171.00 | 169.50 | 170.00 | 0.00 | 0.00 | 7,139,209 | 1,215,910 |
| 04-02-2021 | 171.00 | 171.50 | 170.00 | 170.00 | -1.00 | -0.58 | 7,167,376 | 1,221,543 |
| 03-02-2021 | 173.50 | 173.50 | 170.50 | 171.00 | -2.00 | -1.16 | 10,466,832 | 1,797,250 |
| 02-02-2021 | 173.00 | 174.50 | 172.50 | 173.00 | 1.00 | 0.58 | 5,048,533 | 875,210 |
| 01-02-2021 | 172.00 | 174.00 | 171.00 | 172.00 | 0.00 | 0.00 | 3,937,250 | 679,539 |
| 29-01-2021 | 174.50 | 175.00 | 172.00 | 172.00 | -2.00 | -1.15 | 8,290,525 | 1,431,571 |
| 28-01-2021 | 175.00 | 175.50 | 174.00 | 174.00 | -1.50 | -0.85 | 6,244,730 | 1,091,434 |
| 27-01-2021 | 176.00 | 177.00 | 175.50 | 175.50 | -1.00 | -0.57 | 4,340,696 | 764,388 |
| 26-01-2021 | 175.50 | 177.50 | 175.00 | 176.50 | 0.50 | 0.28 | 5,662,551 | 997,125 |
| 25-01-2021 | 177.50 | 178.00 | 175.00 | 176.00 | -1.00 | -0.56 | 9,297,680 | 1,637,922 |
| 22-01-2021 | 176.50 | 177.50 | 176.00 | 177.00 | -0.50 | -0.28 | 5,158,926 | 912,221 |
| 21-01-2021 | 178.00 | 179.50 | 176.50 | 177.50 | 0.00 | 0.00 | 7,720,968 | 1,371,298 |
| 20-01-2021 | 179.50 | 179.50 | 177.50 | 177.50 | -1.50 | -0.84 | 6,914,830 | 1,232,916 |
| 19-01-2021 | 179.50 | 181.00 | 179.00 | 179.00 | 0.00 | 0.00 | 4,262,387 | 766,718 |
| 18-01-2021 | 180.00 | 180.50 | 178.50 | 179.00 | -1.00 | -0.56 | 5,330,247 | 954,861 |
| 15-01-2021 | 181.00 | 183.00 | 180.00 | 180.00 | -0.50 | -0.28 | 9,117,272 | 1,651,478 |
| 14-01-2021 | 182.00 | 182.00 | 180.50 | 180.50 | -1.00 | -0.55 | 5,482,321 | 993,757 |
| 13-01-2021 | 181.50 | 181.50 | 180.00 | 181.50 | 1.00 | 0.55 | 7,679,719 | 1,388,973 |
| 12-01-2021 | 182.00 | 182.50 | 179.50 | 180.50 | -1.50 | -0.82 | 7,754,177 | 1,401,391 |
| 11-01-2021 | 185.00 | 185.00 | 181.50 | 182.00 | -2.50 | -1.36 | 12,212,932 | 2,236,252 |
| 08-01-2021 | 181.50 | 185.00 | 180.50 | 184.50 | 4.00 | 2.22 | 14,315,252 | 2,622,212 |
| 07-01-2021 | 181.50 | 181.50 | 179.50 | 180.50 | 1.00 | 0.56 | 7,823,067 | 1,411,983 |
| 06-01-2021 | 179.00 | 182.50 | 178.00 | 179.50 | 1.00 | 0.56 | 14,582,658 | 2,627,864 |
| 05-01-2021 | 176.00 | 179.00 | 175.00 | 178.50 | 2.50 | 1.42 | 9,890,712 | 1,752,622 |
| 04-01-2021 | 175.00 | 176.50 | 174.50 | 176.00 | 0.00 | 0.00 | 7,512,831 | 1,320,507 |
| 30-12-2020 | 179.00 | 179.00 | 176.00 | 176.00 | -2.50 | -1.40 | 7,363,180 | 1,302,635 |
| 29-12-2020 | 177.00 | 178.50 | 177.00 | 178.50 | 1.50 | 0.85 | 5,910,789 | 1,050,825 |
| 28-12-2020 | 180.00 | 180.00 | 176.50 | 177.00 | -2.00 | -1.12 | 7,920,447 | 1,408,934 |
| 25-12-2020 | 179.00 | 180.00 | 178.50 | 179.00 | 0.50 | 0.28 | 5,199,186 | 931,478 |
| 24-12-2020 | 177.50 | 179.50 | 176.50 | 178.50 | 1.00 | 0.56 | 7,361,199 | 1,312,123 |
| 23-12-2020 | 179.00 | 180.50 | 177.50 | 177.50 | -1.00 | -0.56 | 9,973,656 | 1,782,393 |
| 22-12-2020 | 178.50 | 180.00 | 175.50 | 178.50 | 1.00 | 0.56 | 12,603,815 | 2,243,317 |
| 21-12-2020 | 182.50 | 184.50 | 177.50 | 177.50 | -10.00 | -5.33 | 18,284,805 | 3,322,264 |
| 18-12-2020 | 189.50 | 190.50 | 187.00 | 187.50 | -1.50 | -0.79 | 13,081,285 | 2,457,808 |
| 17-12-2020 | 188.00 | 191.00 | 188.00 | 189.00 | 1.00 | 0.53 | 8,788,189 | 1,663,618 |
| 16-12-2020 | 189.00 | 189.50 | 188.00 | 188.00 | 0.50 | 0.27 | 8,273,126 | 1,561,383 |
| 15-12-2020 | 189.50 | 190.00 | 186.50 | 187.50 | -3.50 | -1.83 | 14,874,347 | 2,796,755 |
| 14-12-2020 | 190.50 | 195.00 | 190.50 | 191.00 | 2.00 | 1.06 | 21,139,566 | 4,065,407 |
| 11-12-2020 | 188.00 | 190.00 | 187.00 | 189.00 | 4.00 | 2.16 | 21,250,839 | 4,012,297 |
| 10-12-2020 | 188.00 | 190.00 | 187.00 | 189.00 | 4.00 | 2.16 | 21,250,839 | 4,012,297 |
| 09-12-2020 | 188.00 | 190.00 | 187.00 | 189.00 | 4.00 | 2.16 | 21,250,839 | 4,012,297 |
| 08-12-2020 | 182.00 | 186.50 | 182.00 | 185.00 | 3.50 | 1.93 | 18,426,441 | 3,402,043 |
| 04-12-2020 | 181.00 | 182.50 | 179.50 | 181.50 | 1.00 | 0.55 | 9,516,906 | 1,725,597 |
| 03-12-2020 | 181.50 | 182.00 | 179.50 | 180.50 | 0.50 | 0.28 | 10,118,276 | 1,828,335 |
| 02-12-2020 | 179.50 | 183.00 | 178.50 | 180.00 | 2.00 | 1.12 | 18,906,582 | 3,421,257 |
| 01-12-2020 | 176.50 | 179.50 | 176.50 | 178.00 | 2.50 | 1.42 | 12,455,564 | 2,219,105 |
| 30-11-2020 | 179.00 | 180.00 | 175.50 | 175.50 | -4.00 | -2.23 | 20,541,385 | 3,638,621 |
| 27-11-2020 | 178.00 | 180.50 | 178.00 | 179.50 | 1.00 | 0.56 | 10,548,163 | 1,892,057 |
| 26-11-2020 | 177.50 | 179.50 | 177.00 | 178.50 | 1.50 | 0.85 | 13,690,963 | 2,443,796 |
| 25-11-2020 | 178.50 | 179.50 | 175.50 | 177.00 | -1.00 | -0.56 | 15,613,364 | 2,774,791 |
| 24-11-2020 | 182.00 | 182.50 | 178.00 | 178.00 | -1.50 | -0.84 | 26,046,749 | 4,688,648 |
| 23-11-2020 | 176.50 | 180.00 | 176.00 | 179.50 | 4.00 | 2.28 | 20,697,954 | 3,695,133 |
| 20-11-2020 | 176.00 | 176.50 | 172.50 | 175.50 | -1.00 | -0.57 | 28,781,369 | 5,019,339 |
| 19-11-2020 | 175.50 | 180.00 | 175.50 | 176.50 | 1.00 | 0.57 | 20,520,681 | 3,653,592 |
| 18-11-2020 | 174.00 | 175.50 | 173.50 | 175.50 | 1.00 | 0.57 | 5,826,973 | 1,017,603 |
| 17-11-2020 | 176.00 | 176.00 | 173.50 | 174.50 | 0.00 | 0.00 | 12,498,464 | 2,185,476 |
| 16-11-2020 | 176.00 | 177.00 | 174.50 | 174.50 | 0.00 | 0.00 | 8,482,503 | 1,490,237 |
| 13-11-2020 | 174.50 | 176.00 | 173.00 | 174.50 | -1.50 | -0.85 | 12,909,345 | 2,253,838 |
| 12-11-2020 | 182.00 | 182.00 | 175.50 | 176.00 | -6.00 | -3.30 | 14,063,330 | 2,492,330 |
| 11-11-2020 | 183.50 | 184.50 | 181.00 | 182.00 | 0.50 | 0.28 | 9,224,367 | 1,685,435 |
| 10-11-2020 | 178.00 | 183.50 | 176.50 | 181.50 | 2.50 | 1.40 | 16,309,734 | 2,928,344 |
| 09-11-2020 | 178.00 | 181.00 | 178.00 | 179.00 | 5.00 | 2.87 | 11,232,257 | 2,012,988 |
| 06-11-2020 | 177.00 | 178.00 | 174.00 | 174.00 | -5.00 | -2.79 | 8,089,819 | 1,418,481 |
| 05-11-2020 | 174.00 | 179.50 | 173.00 | 179.00 | 7.00 | 4.07 | 8,693,545 | 1,531,502 |
| 04-11-2020 | 170.50 | 173.00 | 170.50 | 172.00 | 1.50 | 0.88 | 5,861,461 | 1,008,362 |
| 03-11-2020 | 171.50 | 172.00 | 170.00 | 170.50 | -0.50 | -0.29 | 6,587,534 | 1,125,278 |
| 02-11-2020 | 173.50 | 173.50 | 171.00 | 171.00 | -1.50 | -0.87 | 2,983,042 | 511,856 |
| 30-10-2020 | 175.00 | 175.00 | 171.50 | 172.50 | -2.00 | -1.15 | 4,410,231 | 761,894 |
| 29-10-2020 | 173.00 | 174.50 | 172.00 | 174.50 | 1.50 | 0.87 | 4,035,869 | 700,225 |
| 28-10-2020 | 171.50 | 173.00 | 171.00 | 173.00 | 1.00 | 0.58 | 3,682,949 | 634,414 |
| 27-10-2020 | 171.00 | 172.50 | 170.00 | 172.00 | -0.50 | -0.29 | 3,596,450 | 615,623 |
| 26-10-2020 | 171.00 | 173.00 | 169.50 | 172.50 | 1.50 | 0.88 | 4,055,619 | 694,236 |
| 22-10-2020 | 171.00 | 174.00 | 171.00 | 171.00 | -0.50 | -0.29 | 5,668,815 | 976,136 |
| 21-10-2020 | 172.50 | 172.50 | 171.00 | 171.50 | -0.50 | -0.29 | 4,672,308 | 802,155 |
| 20-10-2020 | 173.50 | 174.00 | 172.00 | 172.00 | -1.50 | -0.86 | 5,878,285 | 1,016,031 |
| 19-10-2020 | 172.50 | 175.50 | 172.50 | 173.50 | 0.00 | 0.00 | 5,951,025 | 1,035,402 |
| 16-10-2020 | 175.00 | 176.00 | 172.50 | 173.50 | -2.00 | -1.14 | 5,127,368 | 892,947 |
| 15-10-2020 | 174.50 | 176.00 | 173.50 | 175.50 | -0.50 | -0.28 | 4,746,730 | 829,202 |
| 14-10-2020 | 177.50 | 178.00 | 174.50 | 176.00 | -2.50 | -1.40 | 4,437,544 | 780,150 |
| 12-10-2020 | 178.00 | 179.00 | 177.00 | 178.50 | 1.50 | 0.85 | 2,218,296 | 395,098 |
| 09-10-2020 | 177.50 | 178.00 | 177.00 | 177.50 | 1.00 | 0.57 | 339,803 | 60,334 |
| 08-10-2020 | 173.50 | 177.00 | 173.00 | 176.50 | 3.00 | 1.73 | 6,246,155 | 1,094,259 |
| 07-10-2020 | 171.00 | 173.50 | 171.00 | 173.50 | 2.00 | 1.17 | 5,125,968 | 882,264 |
| 06-10-2020 | 173.00 | 173.50 | 171.00 | 171.50 | -2.50 | -1.44 | 4,883,415 | 840,456 |
| 05-10-2020 | 170.50 | 174.50 | 170.50 | 174.00 | 4.00 | 2.35 | 5,681,695 | 980,271 |
| 02-10-2020 | 170.50 | 171.50 | 169.00 | 170.00 | -0.50 | -0.29 | 3,960,872 | 673,179 |
| 01-10-2020 | 171.50 | 172.50 | 170.00 | 170.50 | -0.50 | -0.29 | 3,491,013 | 597,672 |
| 30-09-2020 | 175.00 | 175.00 | 171.00 | 171.00 | -3.00 | -1.72 | 4,641,987 | 800,236 |
| 29-09-2020 | 175.00 | 176.50 | 173.50 | 174.00 | -0.50 | -0.29 | 4,359,246 | 762,025 |
| 28-09-2020 | 171.00 | 175.50 | 170.50 | 174.50 | 4.50 | 2.65 | 6,233,464 | 1,076,654 |
| 25-09-2020 | 171.00 | 172.50 | 170.00 | 170.00 | -1.00 | -0.58 | 4,716,260 | 805,290 |
| 24-09-2020 | 175.00 | 176.50 | 171.00 | 171.00 | -5.00 | -2.84 | 7,191,710 | 1,243,478 |
| 23-09-2020 | 177.00 | 178.50 | 176.00 | 176.00 | 0.00 | 0.00 | 4,226,595 | 747,397 |
| 22-09-2020 | 177.00 | 177.50 | 175.50 | 176.00 | -1.50 | -0.85 | 3,418,901 | 602,497 |
| 21-09-2020 | 180.00 | 180.00 | 176.50 | 177.50 | -1.50 | -0.84 | 3,301,628 | 586,928 |
| 18-09-2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 |
แสดง ราคาหุ้น ADVANC ย้อนหลัง บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
