-->

ADVANC 171 ( -0.50 -0.29% )

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

ราคาหุ้น “ ADVANC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
23-08-2018199.00199.50198.00199.50 1.50 0.763,330,361662,115
22-08-2018198.50201.00197.00198.00 0.00 0.007,410,2321,471,650
21-08-2018200.00201.00197.00198.00 -2.00 -1.005,089,7241,009,478
20-08-2018197.50201.00197.50200.00 3.00 1.528,026,1701,599,492
17-08-2018196.00197.00195.00197.00 2.50 1.294,067,237796,792
16-08-2018193.00195.00193.00194.50 1.00 0.524,923,816955,457
15-08-2018196.00196.50193.50193.50 -6.50 -3.256,891,7331,342,691
14-08-2018201.00201.00198.00200.00 -2.00 -0.998,170,2081,629,761
10-08-2018204.00204.00201.00202.00 -2.00 -0.982,303,954466,502
09-08-2018204.00205.00203.00204.00 0.00 0.002,775,930566,795
08-08-2018199.50204.00199.50204.00 4.50 2.264,277,148865,182
07-08-2018199.50201.00198.50199.50 0.00 0.002,841,215567,518
06-08-2018199.50202.00199.00199.50 1.00 0.502,827,451566,043
03-08-2018199.00200.00198.50198.50 -3.50 -1.736,390,9421,272,865
02-08-2018204.00204.00199.50202.00 -2.00 -0.983,440,907693,194
01-08-2018204.00206.00202.00204.00 2.00 0.995,659,9281,155,528
31-07-2018201.00203.00200.00202.00 2.50 1.256,378,0991,286,397
26-07-2018198.00201.00198.00199.50 2.00 1.015,083,3521,012,628
25-07-2018197.50199.00197.00197.50 0.00 0.003,688,123730,172
24-07-2018199.00199.50196.50197.50 0.00 0.004,111,672812,989
23-07-2018197.50198.50196.50197.50 -0.50 -0.251,604,149316,854
20-07-2018196.50199.50196.50198.00 1.50 0.764,845,925960,514
19-07-2018197.50198.00195.50196.50 -0.50 -0.252,609,858515,272
18-07-2018196.50197.00195.00197.00 0.50 0.251,963,591385,256
17-07-2018197.00198.50196.00196.50 -1.00 -0.512,375,476468,001
16-07-2018195.00197.50194.50197.50 0.50 0.252,472,525484,859
13-07-2018198.00198.50196.00197.00 0.00 0.001,880,277370,490
12-07-2018197.50198.00196.00197.00 0.00 0.001,572,348309,976
11-07-2018194.00199.50194.00197.00 0.00 0.005,060,208999,119
10-07-2018197.50198.00194.50197.00 -0.50 -0.253,171,871623,009
09-07-2018197.00198.50196.00197.50 1.00 0.515,125,5471,012,294
06-07-2018194.00196.50192.50196.50 3.50 1.816,075,1231,185,074
05-07-2018193.50194.00191.50193.00 -0.50 -0.263,059,063589,780
04-07-2018191.00193.50190.50193.50 2.00 1.045,010,944963,493
03-07-2018191.00191.50188.50191.50 0.00 0.004,284,935814,806
02-07-2018186.00191.50185.00191.50 6.50 3.515,743,4521,084,937
29-06-2018186.00188.00184.50185.00 -0.50 -0.275,445,2651,012,961
28-06-2018187.50189.00185.50185.50 -1.50 -0.804,887,065916,158
27-06-2018187.00189.00186.00187.00 1.00 0.543,528,025660,832
26-06-2018187.50188.00185.00186.00 -1.50 -0.803,227,079601,765
25-06-2018187.50188.50186.00187.50 0.00 0.002,862,303536,595
22-06-2018187.50188.50186.00187.50 1.50 0.812,896,338542,914
21-06-2018191.50192.00184.50186.00 -5.50 -2.879,144,1551,714,048
20-06-2018189.50192.00188.50191.50 2.50 1.326,217,3491,181,664
19-06-2018190.50192.50189.00189.00 -4.00 -2.078,213,1681,564,963
18-06-2018190.00194.50190.00193.00 2.50 1.318,709,4161,681,452
15-06-2018190.50194.50190.00190.50 1.50 0.7915,716,8613,017,283
14-06-2018188.50189.00186.50189.00 -0.50 -0.267,211,7151,353,013
13-06-2018190.00191.00188.50189.50 -1.50 -0.796,738,1071,277,847
12-06-2018191.50192.50190.50191.00 0.00 0.004,732,847907,055
11-06-2018192.50193.00191.00191.00 -2.00 -1.044,663,216895,296
08-06-2018193.00195.50192.50193.00 0.50 0.263,642,197705,356
07-06-2018196.00196.50192.50192.50 -3.00 -1.533,037,423590,731
06-06-2018193.00196.00193.00195.50 2.00 1.035,832,8921,139,058
05-06-2018194.50194.50190.00193.50 -1.00 -0.514,989,985957,909
04-06-2018189.00195.00189.00194.50 4.00 2.103,901,648753,333
01-06-2018190.50191.00188.50190.50 0.00 0.004,833,185917,595
31-05-2018191.00192.50189.00190.50 -1.00 -0.527,581,0551,443,817
30-05-2018192.00193.50189.00191.50 -2.00 -1.035,515,5491,052,005
28-05-2018194.50195.00193.00193.50 -1.00 -0.511,404,155272,235
25-05-2018194.00194.50193.00194.50 1.00 0.523,068,964595,336
24-05-2018193.50194.50192.00193.50 -1.50 -0.772,706,334523,451
23-05-2018194.50195.50193.00195.00 0.50 0.262,744,883534,011
22-05-2018193.00195.00193.00194.50 1.50 0.785,523,4231,072,433
21-05-2018193.50194.00191.00193.00 1.00 0.524,067,771784,874
18-05-2018188.50192.50185.50192.00 3.50 1.8611,764,7432,227,579
17-05-2018192.00192.00187.00188.50 -3.00 -1.5712,402,0292,345,960
16-05-2018194.50195.00190.50191.50 -4.50 -2.308,918,7391,720,108
15-05-2018197.50198.00194.00196.00 -2.50 -1.267,067,2771,382,177
14-05-2018197.50199.50196.00198.50 1.50 0.766,064,7061,201,868
11-05-2018195.00197.50193.50197.00 3.00 1.557,654,7101,500,204
10-05-2018193.50197.50193.50194.00 -1.00 -0.519,455,3141,845,689
09-05-2018201.00201.00195.00195.00 -9.00 -4.4114,801,6242,917,768
08-05-2018209.00209.00203.00204.00 -5.00 -2.394,779,408983,255
07-05-2018207.00209.00206.00209.00 3.00 1.462,481,626515,852
04-05-2018207.00208.00206.00206.00 -1.00 -0.482,441,414505,695
03-05-2018207.00209.00206.00207.00 -2.00 -0.966,841,8011,420,379
02-05-2018207.00209.00206.00209.00 1.00 0.484,283,290890,894
30-04-2018209.00209.00207.00208.00 -1.00 -0.482,166,747450,749
27-04-2018207.00209.00205.00209.00 3.00 1.465,240,9251,088,875
26-04-2018207.00208.00204.00206.00 -1.00 -0.482,583,929531,962

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