AIT 22 ( -0.30 -1.36% )

บริษัท แอ็ดวานซ์ อินฟอร์เมชั่น เทคโนโลยี จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น AIT ย้อนหลัง

แสดง ราคาหุ้น “ AIT “ ย้อนหลัง
บริษัท แอ็ดวานซ์ อินฟอร์เมชั่น เทคโนโลยี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-202121.9022.0021.6021.70 -0.30 -1.36714,26315,584
06-04-202122.3022.4021.9022.00 -0.30 -1.35799,67017,652
05-04-202122.3022.4021.9022.00 -0.30 -1.35799,67017,652
02-04-202122.4022.4022.2022.30 0.00 0.00253,6285,656
01-04-202122.2022.7022.1022.30 0.20 0.90510,90911,395
31-03-202122.1022.2022.0022.10 0.00 0.00295,7446,537
30-03-202122.1022.2021.9022.10 0.00 0.00332,6027,332
29-03-202121.9022.2021.9022.10 0.10 0.45280,5076,183
26-03-202122.1022.1021.9022.00 -0.10 -0.45273,4506,020
25-03-202121.9022.1021.8022.10 0.30 1.38810,19917,804
24-03-202121.7022.0021.5021.80 0.20 0.93384,2288,366
23-03-202121.6021.8021.5021.60 0.20 0.93456,3759,874
22-03-202121.4021.6021.3021.40 0.00 0.00413,6538,873
19-03-202121.1021.5021.0021.40 0.30 1.421,257,22026,834
19-03-202121.1021.5021.0021.40 0.30 1.421,257,22026,834
18-03-202121.0021.1020.9021.10 0.20 0.96279,5695,871
17-03-202120.9020.9020.8020.90 0.20 0.97159,4453,327
16-03-202120.9020.9020.6020.70 -0.10 -0.48452,2509,389
15-03-202121.1021.1020.7020.80 -0.20 -0.95624,93013,062
12-03-202121.0021.2020.9021.00 0.00 0.00523,49410,975
11-03-202120.8021.1020.7021.00 0.20 0.96698,52714,565
10-03-202120.7020.8020.6020.80 0.10 0.48369,5147,652
09-03-202120.8020.8020.5020.70 0.10 0.49157,1373,240
08-03-202120.9020.9020.5020.60 0.10 0.49954,69419,711
05-03-202120.3020.6020.2020.50 0.20 0.99940,23419,197
04-03-202120.2020.4020.1020.30 0.10 0.50483,9399,810
03-03-202120.1020.5020.0020.20 0.10 0.50601,70612,170
02-03-202120.1020.2020.0020.10 0.10 0.50330,9626,641
01-03-202119.8020.1019.8020.00 0.00 0.00292,5505,834
25-02-202120.1020.2019.9020.00 -0.10 -0.50243,3574,869
24-02-202120.2020.2020.0020.10 0.00 0.00203,7114,085
23-02-202120.0020.1019.9020.10 0.10 0.50364,2507,289
22-02-202120.0020.2019.8020.00 0.00 0.00836,20116,697
19-02-202120.1020.3020.0020.00 -0.10 -0.50578,13211,638
18-02-202120.1020.3020.0020.10 0.00 0.00970,33119,537
17-02-202120.5020.5020.1020.10 -0.30 -1.47935,46018,958
16-02-202120.2020.4020.2020.40 0.40 2.001,609,40732,647
15-02-202119.6020.1019.5020.00 0.60 3.092,530,06450,211
11-02-202119.2019.4019.1019.40 0.10 0.52245,6034,740
10-02-202119.3019.5019.1019.30 0.00 0.00488,8349,429
09-02-202119.6019.6019.1019.30 -0.40 -2.03599,01711,593
08-02-202119.7019.8019.4019.70 0.10 0.51614,97012,048
05-02-202119.7020.1019.5019.60 0.20 1.031,810,59235,799
04-02-202118.7019.4018.6019.40 0.70 3.741,386,18826,561
03-02-202118.7018.8018.6018.70 0.10 0.54337,4406,304
02-02-202118.6019.1018.6018.60 0.20 1.091,702,86032,129
01-02-202118.1018.5018.1018.40 0.30 1.66547,05010,033
29-01-202118.2018.3018.0018.10 0.00 0.00182,5003,317
28-01-202118.3018.4018.1018.10 -0.30 -1.63217,4043,950
27-01-202118.5018.5018.2018.40 0.00 0.00165,8513,040
26-01-202118.4018.5018.2018.40 0.10 0.55336,7056,178
25-01-202118.0018.3017.8018.30 0.40 2.23446,7008,090
22-01-202118.0018.1017.9017.90 -0.10 -0.5680,3071,444
21-01-202118.0018.1017.8018.00 0.00 0.00117,7052,117
20-01-202118.0018.0017.8018.00 0.00 0.00168,5553,012
19-01-202118.0018.0017.8018.00 0.00 0.00336,2056,015
18-01-202118.0018.1017.9018.00 0.00 0.0070,0001,261
15-01-202118.2018.2017.9018.00 -0.10 -0.55162,5562,932
14-01-202118.2018.3018.1018.10 -0.10 -0.55129,8152,360
13-01-202118.2018.3018.1018.20 0.00 0.00240,8464,376
12-01-202118.2018.3018.0018.20 0.10 0.55125,0642,268
11-01-202118.2018.2018.1018.10 0.10 0.5686,6001,573
08-01-202118.1018.2018.0018.00 -0.10 -0.55253,9004,598
07-01-202118.2018.2017.7018.10 0.10 0.56270,6004,880
06-01-202117.8018.3017.8018.00 0.30 1.69342,7006,163
05-01-202117.6017.7017.6017.70 0.10 0.57146,4012,589
04-01-202117.7017.7017.5017.60 -0.20 -1.12230,1024,047
30-12-202017.8017.8017.7017.80 0.00 0.0082,5001,467
29-12-202017.7018.0017.7017.80 0.00 0.00145,1212,584
28-12-202017.8018.0017.7017.80 0.00 0.00138,3052,472
25-12-202017.8018.0017.8017.80 0.00 0.00133,6792,388
24-12-202017.7017.9017.6017.80 0.20 1.14165,0012,928
23-12-202017.9017.9017.6017.60 -0.20 -1.12312,0175,531
22-12-202017.6017.9017.6017.80 0.10 0.56209,4113,715
21-12-202017.8018.0017.6017.70 -0.60 -3.28447,8027,971
18-12-202018.3018.4018.2018.30 0.00 0.00169,9933,108
17-12-202018.2018.4018.2018.30 0.00 0.00187,2033,423
16-12-202018.1018.3018.1018.30 0.30 1.67171,8003,118
15-12-202018.0018.1017.9018.00 -0.10 -0.55354,7006,382
14-12-202017.9018.1017.9018.10 0.20 1.12264,4594,744
11-12-202017.9018.0017.7017.90 -0.10 -0.56269,3054,795
10-12-202017.9018.0017.7017.90 -0.10 -0.56269,3054,795
09-12-202017.9018.0017.7017.90 -0.10 -0.56269,3054,795
08-12-202017.9018.0017.6018.00 0.10 0.56758,64413,453
04-12-202017.7017.9017.7017.90 0.20 1.13218,9433,902
03-12-202017.8018.0017.6017.70 -0.10 -0.56644,78511,412
02-12-202018.0018.1017.7017.80 -0.30 -1.66799,10014,277
01-12-202018.3018.4018.0018.10 -0.20 -1.09306,4195,568
30-11-202018.3018.4018.2018.30 -0.10 -0.54188,2013,437
27-11-202018.2018.5018.2018.40 0.10 0.55241,1054,430
26-11-202017.7018.4017.7018.30 0.50 2.81526,1559,549
25-11-202017.8017.8017.6017.80 0.00 0.00126,3902,245
24-11-202017.5018.0017.5017.80 0.30 1.71434,6377,735
23-11-202017.3017.6017.3017.50 0.30 1.74344,8476,005
20-11-202017.3017.3017.2017.20 0.00 0.00173,3002,983
19-11-202017.2017.3017.1017.20 0.00 0.00129,0002,219
18-11-202017.1017.2017.1017.20 0.10 0.5850,000859
17-11-202017.2017.2017.1017.10 0.00 0.0050,316861
16-11-202017.1017.3017.1017.10 -0.10 -0.58249,3004,275
13-11-202017.1017.3017.0017.20 0.10 0.58117,0502,010
12-11-202017.2017.3017.0017.10 -0.20 -1.16103,4171,771
11-11-202017.3017.5017.1017.30 0.40 2.37318,3035,517
10-11-202016.6016.9016.6016.90 0.40 2.42186,7133,128
09-11-202016.3016.5016.2016.50 0.30 1.85131,6002,157
06-11-202016.2016.3016.1016.20 0.00 0.009,000146
05-11-202016.2016.3016.1016.20 0.10 0.6217,200279
04-11-202016.2016.3016.1016.10 0.00 0.00128,9002,083
03-11-202016.1016.1016.0016.10 0.10 0.6265,3001,050
02-11-202015.9016.1015.9016.00 0.10 0.6339,500631
30-10-202016.0016.1015.9015.90 0.00 0.0086,5001,386
29-10-202015.9016.0015.9015.90 -0.10 -0.6239,200625
28-10-202016.0016.1015.9016.00 0.00 0.0018,100290
27-10-202015.9016.0015.9016.00 0.00 0.0020,301324
26-10-202016.0016.0015.9016.00 0.00 0.0026,700427
22-10-202016.0016.1016.0016.00 0.10 0.6310,500168
21-10-202015.9016.0015.9015.90 -0.10 -0.6220,012320
20-10-202015.9016.0015.9016.00 0.00 0.0070,2001,118
19-10-202016.0016.1015.9016.00 -0.20 -1.2365,3711,045
16-10-202016.1016.2016.0016.20 0.10 0.6233,637542
15-10-202016.3016.3016.1016.10 -0.10 -0.6249,812804
14-10-202016.3016.4016.2016.20 -0.20 -1.2266,6481,081
12-10-202016.2016.4016.2016.40 0.10 0.6136,351594
09-10-202016.3016.4016.3016.40 0.10 0.615,50090
08-10-202016.2016.5016.2016.30 0.10 0.62272,7004,442
07-10-202016.4016.4016.2016.20 -0.20 -1.22178,5002,909
06-10-202016.5016.5016.4016.40 -0.10 -0.61102,7001,685
05-10-202016.4016.5016.3016.50 0.00 0.00109,9001,803
02-10-202016.8016.8016.4016.50 -0.30 -1.79243,9234,035
01-10-202016.6016.8016.5016.80 0.20 1.20204,5063,410
30-09-202016.8017.0016.6016.60 -0.30 -1.78302,3035,079
29-09-202017.0017.0016.8016.90 -0.10 -0.59105,9001,790
28-09-202016.8017.0016.8017.00 0.10 0.5933,400565
25-09-202016.9016.9016.8016.90 0.10 0.6085,2001,434
24-09-202017.0017.0016.8016.80 0.00 0.001,057,73017,773
23-09-202016.8017.0016.8016.80 0.00 0.0015,500261
22-09-202016.9017.0016.8016.80 -0.10 -0.59162,7242,738
21-09-202017.0017.0016.8016.90 0.00 0.00113,4001,924
18-09-202016.9017.0016.8016.90 0.00 0.0072,3001,220
17-09-202017.0017.0016.8016.90 -0.10 -0.5970,6001,195
16-09-202017.1017.1016.8017.00 0.00 0.00100,2051,697
15-09-202017.0017.2016.8017.00 -0.10 -0.58568,3509,677
14-09-202017.0017.2017.0017.10 0.00 0.00178,0003,046
11-09-202017.0017.3017.0017.10 0.10 0.59500,8038,610
10-09-202017.2017.2017.0017.00 -0.10 -0.5851,725882
09-09-202017.1017.1017.0017.10 -0.10 -0.5850,600862
08-09-202017.3017.3017.0017.20 -0.10 -0.58124,3002,132
03-09-202017.2017.4017.1017.30 0.00 0.00524,0009,036
02-09-202017.0017.3017.0017.30 0.30 1.76530,9019,108
01-09-202017.0017.2016.9017.00 -0.10 -0.58172,8002,947
31-08-202017.0017.1016.9017.10 0.00 0.0054,300924
28-08-202017.0017.1017.0017.10 0.10 0.5965,8071,120
27-08-202017.0017.1017.0017.00 0.00 0.0061,7001,049
26-08-202017.0017.1016.9017.00 0.00 0.0050,977867
25-08-202017.1017.1017.0017.00 -0.10 -0.5866,8501,137
24-08-202017.0017.1016.9017.10 -0.20 -1.16122,6002,088
21-08-202017.3017.3017.1017.30 0.10 0.58107,4051,845
20-08-202017.1017.2017.1017.20 0.00 0.00171,5002,948
19-08-202017.3017.3017.1017.20 0.00 0.00104,7201,802
18-08-202017.1017.3017.1017.20 0.10 0.5861,0061,049
17-08-202017.2017.3017.1017.10 -0.20 -1.1663,1001,082
14-08-202017.4017.4017.1017.30 -0.10 -0.57139,9002,412
13-08-202017.5017.5017.2017.40 0.20 1.16162,7062,822
11-08-202017.0017.2017.0017.20 0.00 0.00268,8004,574
10-08-202017.1017.2017.1017.20 0.10 0.5874,7001,282
07-08-202017.2017.3017.1017.10 -0.10 -0.5859,9001,026
06-08-202017.2017.2017.1017.20 0.10 0.5824,600423
05-08-202017.1017.2017.1017.10 -0.10 -0.5892,8001,595
04-08-202017.2017.2017.1017.20 0.00 0.0040,700700
03-08-202017.1017.2017.0017.20 0.00 0.0099,4001,694
31-07-202017.2017.2017.1017.20 0.10 0.5870,5001,206
30-07-202017.1017.2017.1017.10 -0.10 -0.5856,330964
29-07-202017.2017.2017.1017.20 0.00 0.00118,4052,037
24-07-202017.2017.3017.1017.20 -0.10 -0.5833,100569
23-07-202017.1017.3017.1017.30 0.10 0.5832,014551
22-07-202017.2017.3017.2017.20 -0.10 -0.58110,7001,905
21-07-202017.2017.3017.2017.30 0.10 0.5853,700925
20-07-202017.3017.3017.1017.20 0.00 0.00135,9362,335
17-07-202017.1017.2017.1017.20 0.00 0.00117,2002,011
16-07-202017.2017.3017.1017.20 -0.10 -0.5866,2001,138
15-07-202017.2017.3017.2017.30 0.10 0.5858,100999
14-07-202017.1017.2017.1017.20 0.00 0.00125,6622,154

แสดง ราคาหุ้น AIT ย้อนหลัง บริษัท แอ็ดวานซ์ อินฟอร์เมชั่น เทคโนโลยี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3