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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 07-04-2021 | 21.90 | 22.00 | 21.60 | 21.70 | -0.30 | -1.36 | 714,263 | 15,584 |
| 06-04-2021 | 22.30 | 22.40 | 21.90 | 22.00 | -0.30 | -1.35 | 799,670 | 17,652 |
| 05-04-2021 | 22.30 | 22.40 | 21.90 | 22.00 | -0.30 | -1.35 | 799,670 | 17,652 |
| 02-04-2021 | 22.40 | 22.40 | 22.20 | 22.30 | 0.00 | 0.00 | 253,628 | 5,656 |
| 01-04-2021 | 22.20 | 22.70 | 22.10 | 22.30 | 0.20 | 0.90 | 510,909 | 11,395 |
| 31-03-2021 | 22.10 | 22.20 | 22.00 | 22.10 | 0.00 | 0.00 | 295,744 | 6,537 |
| 30-03-2021 | 22.10 | 22.20 | 21.90 | 22.10 | 0.00 | 0.00 | 332,602 | 7,332 |
| 29-03-2021 | 21.90 | 22.20 | 21.90 | 22.10 | 0.10 | 0.45 | 280,507 | 6,183 |
| 26-03-2021 | 22.10 | 22.10 | 21.90 | 22.00 | -0.10 | -0.45 | 273,450 | 6,020 |
| 25-03-2021 | 21.90 | 22.10 | 21.80 | 22.10 | 0.30 | 1.38 | 810,199 | 17,804 |
| 24-03-2021 | 21.70 | 22.00 | 21.50 | 21.80 | 0.20 | 0.93 | 384,228 | 8,366 |
| 23-03-2021 | 21.60 | 21.80 | 21.50 | 21.60 | 0.20 | 0.93 | 456,375 | 9,874 |
| 22-03-2021 | 21.40 | 21.60 | 21.30 | 21.40 | 0.00 | 0.00 | 413,653 | 8,873 |
| 19-03-2021 | 21.10 | 21.50 | 21.00 | 21.40 | 0.30 | 1.42 | 1,257,220 | 26,834 |
| 19-03-2021 | 21.10 | 21.50 | 21.00 | 21.40 | 0.30 | 1.42 | 1,257,220 | 26,834 |
| 18-03-2021 | 21.00 | 21.10 | 20.90 | 21.10 | 0.20 | 0.96 | 279,569 | 5,871 |
| 17-03-2021 | 20.90 | 20.90 | 20.80 | 20.90 | 0.20 | 0.97 | 159,445 | 3,327 |
| 16-03-2021 | 20.90 | 20.90 | 20.60 | 20.70 | -0.10 | -0.48 | 452,250 | 9,389 |
| 15-03-2021 | 21.10 | 21.10 | 20.70 | 20.80 | -0.20 | -0.95 | 624,930 | 13,062 |
| 12-03-2021 | 21.00 | 21.20 | 20.90 | 21.00 | 0.00 | 0.00 | 523,494 | 10,975 |
| 11-03-2021 | 20.80 | 21.10 | 20.70 | 21.00 | 0.20 | 0.96 | 698,527 | 14,565 |
| 10-03-2021 | 20.70 | 20.80 | 20.60 | 20.80 | 0.10 | 0.48 | 369,514 | 7,652 |
| 09-03-2021 | 20.80 | 20.80 | 20.50 | 20.70 | 0.10 | 0.49 | 157,137 | 3,240 |
| 08-03-2021 | 20.90 | 20.90 | 20.50 | 20.60 | 0.10 | 0.49 | 954,694 | 19,711 |
| 05-03-2021 | 20.30 | 20.60 | 20.20 | 20.50 | 0.20 | 0.99 | 940,234 | 19,197 |
| 04-03-2021 | 20.20 | 20.40 | 20.10 | 20.30 | 0.10 | 0.50 | 483,939 | 9,810 |
| 03-03-2021 | 20.10 | 20.50 | 20.00 | 20.20 | 0.10 | 0.50 | 601,706 | 12,170 |
| 02-03-2021 | 20.10 | 20.20 | 20.00 | 20.10 | 0.10 | 0.50 | 330,962 | 6,641 |
| 01-03-2021 | 19.80 | 20.10 | 19.80 | 20.00 | 0.00 | 0.00 | 292,550 | 5,834 |
| 25-02-2021 | 20.10 | 20.20 | 19.90 | 20.00 | -0.10 | -0.50 | 243,357 | 4,869 |
| 24-02-2021 | 20.20 | 20.20 | 20.00 | 20.10 | 0.00 | 0.00 | 203,711 | 4,085 |
| 23-02-2021 | 20.00 | 20.10 | 19.90 | 20.10 | 0.10 | 0.50 | 364,250 | 7,289 |
| 22-02-2021 | 20.00 | 20.20 | 19.80 | 20.00 | 0.00 | 0.00 | 836,201 | 16,697 |
| 19-02-2021 | 20.10 | 20.30 | 20.00 | 20.00 | -0.10 | -0.50 | 578,132 | 11,638 |
| 18-02-2021 | 20.10 | 20.30 | 20.00 | 20.10 | 0.00 | 0.00 | 970,331 | 19,537 |
| 17-02-2021 | 20.50 | 20.50 | 20.10 | 20.10 | -0.30 | -1.47 | 935,460 | 18,958 |
| 16-02-2021 | 20.20 | 20.40 | 20.20 | 20.40 | 0.40 | 2.00 | 1,609,407 | 32,647 |
| 15-02-2021 | 19.60 | 20.10 | 19.50 | 20.00 | 0.60 | 3.09 | 2,530,064 | 50,211 |
| 11-02-2021 | 19.20 | 19.40 | 19.10 | 19.40 | 0.10 | 0.52 | 245,603 | 4,740 |
| 10-02-2021 | 19.30 | 19.50 | 19.10 | 19.30 | 0.00 | 0.00 | 488,834 | 9,429 |
| 09-02-2021 | 19.60 | 19.60 | 19.10 | 19.30 | -0.40 | -2.03 | 599,017 | 11,593 |
| 08-02-2021 | 19.70 | 19.80 | 19.40 | 19.70 | 0.10 | 0.51 | 614,970 | 12,048 |
| 05-02-2021 | 19.70 | 20.10 | 19.50 | 19.60 | 0.20 | 1.03 | 1,810,592 | 35,799 |
| 04-02-2021 | 18.70 | 19.40 | 18.60 | 19.40 | 0.70 | 3.74 | 1,386,188 | 26,561 |
| 03-02-2021 | 18.70 | 18.80 | 18.60 | 18.70 | 0.10 | 0.54 | 337,440 | 6,304 |
| 02-02-2021 | 18.60 | 19.10 | 18.60 | 18.60 | 0.20 | 1.09 | 1,702,860 | 32,129 |
| 01-02-2021 | 18.10 | 18.50 | 18.10 | 18.40 | 0.30 | 1.66 | 547,050 | 10,033 |
| 29-01-2021 | 18.20 | 18.30 | 18.00 | 18.10 | 0.00 | 0.00 | 182,500 | 3,317 |
| 28-01-2021 | 18.30 | 18.40 | 18.10 | 18.10 | -0.30 | -1.63 | 217,404 | 3,950 |
| 27-01-2021 | 18.50 | 18.50 | 18.20 | 18.40 | 0.00 | 0.00 | 165,851 | 3,040 |
| 26-01-2021 | 18.40 | 18.50 | 18.20 | 18.40 | 0.10 | 0.55 | 336,705 | 6,178 |
| 25-01-2021 | 18.00 | 18.30 | 17.80 | 18.30 | 0.40 | 2.23 | 446,700 | 8,090 |
| 22-01-2021 | 18.00 | 18.10 | 17.90 | 17.90 | -0.10 | -0.56 | 80,307 | 1,444 |
| 21-01-2021 | 18.00 | 18.10 | 17.80 | 18.00 | 0.00 | 0.00 | 117,705 | 2,117 |
| 20-01-2021 | 18.00 | 18.00 | 17.80 | 18.00 | 0.00 | 0.00 | 168,555 | 3,012 |
| 19-01-2021 | 18.00 | 18.00 | 17.80 | 18.00 | 0.00 | 0.00 | 336,205 | 6,015 |
| 18-01-2021 | 18.00 | 18.10 | 17.90 | 18.00 | 0.00 | 0.00 | 70,000 | 1,261 |
| 15-01-2021 | 18.20 | 18.20 | 17.90 | 18.00 | -0.10 | -0.55 | 162,556 | 2,932 |
| 14-01-2021 | 18.20 | 18.30 | 18.10 | 18.10 | -0.10 | -0.55 | 129,815 | 2,360 |
| 13-01-2021 | 18.20 | 18.30 | 18.10 | 18.20 | 0.00 | 0.00 | 240,846 | 4,376 |
| 12-01-2021 | 18.20 | 18.30 | 18.00 | 18.20 | 0.10 | 0.55 | 125,064 | 2,268 |
| 11-01-2021 | 18.20 | 18.20 | 18.10 | 18.10 | 0.10 | 0.56 | 86,600 | 1,573 |
| 08-01-2021 | 18.10 | 18.20 | 18.00 | 18.00 | -0.10 | -0.55 | 253,900 | 4,598 |
| 07-01-2021 | 18.20 | 18.20 | 17.70 | 18.10 | 0.10 | 0.56 | 270,600 | 4,880 |
| 06-01-2021 | 17.80 | 18.30 | 17.80 | 18.00 | 0.30 | 1.69 | 342,700 | 6,163 |
| 05-01-2021 | 17.60 | 17.70 | 17.60 | 17.70 | 0.10 | 0.57 | 146,401 | 2,589 |
| 04-01-2021 | 17.70 | 17.70 | 17.50 | 17.60 | -0.20 | -1.12 | 230,102 | 4,047 |
| 30-12-2020 | 17.80 | 17.80 | 17.70 | 17.80 | 0.00 | 0.00 | 82,500 | 1,467 |
| 29-12-2020 | 17.70 | 18.00 | 17.70 | 17.80 | 0.00 | 0.00 | 145,121 | 2,584 |
| 28-12-2020 | 17.80 | 18.00 | 17.70 | 17.80 | 0.00 | 0.00 | 138,305 | 2,472 |
| 25-12-2020 | 17.80 | 18.00 | 17.80 | 17.80 | 0.00 | 0.00 | 133,679 | 2,388 |
| 24-12-2020 | 17.70 | 17.90 | 17.60 | 17.80 | 0.20 | 1.14 | 165,001 | 2,928 |
| 23-12-2020 | 17.90 | 17.90 | 17.60 | 17.60 | -0.20 | -1.12 | 312,017 | 5,531 |
| 22-12-2020 | 17.60 | 17.90 | 17.60 | 17.80 | 0.10 | 0.56 | 209,411 | 3,715 |
| 21-12-2020 | 17.80 | 18.00 | 17.60 | 17.70 | -0.60 | -3.28 | 447,802 | 7,971 |
| 18-12-2020 | 18.30 | 18.40 | 18.20 | 18.30 | 0.00 | 0.00 | 169,993 | 3,108 |
| 17-12-2020 | 18.20 | 18.40 | 18.20 | 18.30 | 0.00 | 0.00 | 187,203 | 3,423 |
| 16-12-2020 | 18.10 | 18.30 | 18.10 | 18.30 | 0.30 | 1.67 | 171,800 | 3,118 |
| 15-12-2020 | 18.00 | 18.10 | 17.90 | 18.00 | -0.10 | -0.55 | 354,700 | 6,382 |
| 14-12-2020 | 17.90 | 18.10 | 17.90 | 18.10 | 0.20 | 1.12 | 264,459 | 4,744 |
| 11-12-2020 | 17.90 | 18.00 | 17.70 | 17.90 | -0.10 | -0.56 | 269,305 | 4,795 |
| 10-12-2020 | 17.90 | 18.00 | 17.70 | 17.90 | -0.10 | -0.56 | 269,305 | 4,795 |
| 09-12-2020 | 17.90 | 18.00 | 17.70 | 17.90 | -0.10 | -0.56 | 269,305 | 4,795 |
| 08-12-2020 | 17.90 | 18.00 | 17.60 | 18.00 | 0.10 | 0.56 | 758,644 | 13,453 |
| 04-12-2020 | 17.70 | 17.90 | 17.70 | 17.90 | 0.20 | 1.13 | 218,943 | 3,902 |
| 03-12-2020 | 17.80 | 18.00 | 17.60 | 17.70 | -0.10 | -0.56 | 644,785 | 11,412 |
| 02-12-2020 | 18.00 | 18.10 | 17.70 | 17.80 | -0.30 | -1.66 | 799,100 | 14,277 |
| 01-12-2020 | 18.30 | 18.40 | 18.00 | 18.10 | -0.20 | -1.09 | 306,419 | 5,568 |
| 30-11-2020 | 18.30 | 18.40 | 18.20 | 18.30 | -0.10 | -0.54 | 188,201 | 3,437 |
| 27-11-2020 | 18.20 | 18.50 | 18.20 | 18.40 | 0.10 | 0.55 | 241,105 | 4,430 |
| 26-11-2020 | 17.70 | 18.40 | 17.70 | 18.30 | 0.50 | 2.81 | 526,155 | 9,549 |
| 25-11-2020 | 17.80 | 17.80 | 17.60 | 17.80 | 0.00 | 0.00 | 126,390 | 2,245 |
| 24-11-2020 | 17.50 | 18.00 | 17.50 | 17.80 | 0.30 | 1.71 | 434,637 | 7,735 |
| 23-11-2020 | 17.30 | 17.60 | 17.30 | 17.50 | 0.30 | 1.74 | 344,847 | 6,005 |
| 20-11-2020 | 17.30 | 17.30 | 17.20 | 17.20 | 0.00 | 0.00 | 173,300 | 2,983 |
| 19-11-2020 | 17.20 | 17.30 | 17.10 | 17.20 | 0.00 | 0.00 | 129,000 | 2,219 |
| 18-11-2020 | 17.10 | 17.20 | 17.10 | 17.20 | 0.10 | 0.58 | 50,000 | 859 |
| 17-11-2020 | 17.20 | 17.20 | 17.10 | 17.10 | 0.00 | 0.00 | 50,316 | 861 |
| 16-11-2020 | 17.10 | 17.30 | 17.10 | 17.10 | -0.10 | -0.58 | 249,300 | 4,275 |
| 13-11-2020 | 17.10 | 17.30 | 17.00 | 17.20 | 0.10 | 0.58 | 117,050 | 2,010 |
| 12-11-2020 | 17.20 | 17.30 | 17.00 | 17.10 | -0.20 | -1.16 | 103,417 | 1,771 |
| 11-11-2020 | 17.30 | 17.50 | 17.10 | 17.30 | 0.40 | 2.37 | 318,303 | 5,517 |
| 10-11-2020 | 16.60 | 16.90 | 16.60 | 16.90 | 0.40 | 2.42 | 186,713 | 3,128 |
| 09-11-2020 | 16.30 | 16.50 | 16.20 | 16.50 | 0.30 | 1.85 | 131,600 | 2,157 |
| 06-11-2020 | 16.20 | 16.30 | 16.10 | 16.20 | 0.00 | 0.00 | 9,000 | 146 |
| 05-11-2020 | 16.20 | 16.30 | 16.10 | 16.20 | 0.10 | 0.62 | 17,200 | 279 |
| 04-11-2020 | 16.20 | 16.30 | 16.10 | 16.10 | 0.00 | 0.00 | 128,900 | 2,083 |
| 03-11-2020 | 16.10 | 16.10 | 16.00 | 16.10 | 0.10 | 0.62 | 65,300 | 1,050 |
| 02-11-2020 | 15.90 | 16.10 | 15.90 | 16.00 | 0.10 | 0.63 | 39,500 | 631 |
| 30-10-2020 | 16.00 | 16.10 | 15.90 | 15.90 | 0.00 | 0.00 | 86,500 | 1,386 |
| 29-10-2020 | 15.90 | 16.00 | 15.90 | 15.90 | -0.10 | -0.62 | 39,200 | 625 |
| 28-10-2020 | 16.00 | 16.10 | 15.90 | 16.00 | 0.00 | 0.00 | 18,100 | 290 |
| 27-10-2020 | 15.90 | 16.00 | 15.90 | 16.00 | 0.00 | 0.00 | 20,301 | 324 |
| 26-10-2020 | 16.00 | 16.00 | 15.90 | 16.00 | 0.00 | 0.00 | 26,700 | 427 |
| 22-10-2020 | 16.00 | 16.10 | 16.00 | 16.00 | 0.10 | 0.63 | 10,500 | 168 |
| 21-10-2020 | 15.90 | 16.00 | 15.90 | 15.90 | -0.10 | -0.62 | 20,012 | 320 |
| 20-10-2020 | 15.90 | 16.00 | 15.90 | 16.00 | 0.00 | 0.00 | 70,200 | 1,118 |
| 19-10-2020 | 16.00 | 16.10 | 15.90 | 16.00 | -0.20 | -1.23 | 65,371 | 1,045 |
| 16-10-2020 | 16.10 | 16.20 | 16.00 | 16.20 | 0.10 | 0.62 | 33,637 | 542 |
| 15-10-2020 | 16.30 | 16.30 | 16.10 | 16.10 | -0.10 | -0.62 | 49,812 | 804 |
| 14-10-2020 | 16.30 | 16.40 | 16.20 | 16.20 | -0.20 | -1.22 | 66,648 | 1,081 |
| 12-10-2020 | 16.20 | 16.40 | 16.20 | 16.40 | 0.10 | 0.61 | 36,351 | 594 |
| 09-10-2020 | 16.30 | 16.40 | 16.30 | 16.40 | 0.10 | 0.61 | 5,500 | 90 |
| 08-10-2020 | 16.20 | 16.50 | 16.20 | 16.30 | 0.10 | 0.62 | 272,700 | 4,442 |
| 07-10-2020 | 16.40 | 16.40 | 16.20 | 16.20 | -0.20 | -1.22 | 178,500 | 2,909 |
| 06-10-2020 | 16.50 | 16.50 | 16.40 | 16.40 | -0.10 | -0.61 | 102,700 | 1,685 |
| 05-10-2020 | 16.40 | 16.50 | 16.30 | 16.50 | 0.00 | 0.00 | 109,900 | 1,803 |
| 02-10-2020 | 16.80 | 16.80 | 16.40 | 16.50 | -0.30 | -1.79 | 243,923 | 4,035 |
| 01-10-2020 | 16.60 | 16.80 | 16.50 | 16.80 | 0.20 | 1.20 | 204,506 | 3,410 |
| 30-09-2020 | 16.80 | 17.00 | 16.60 | 16.60 | -0.30 | -1.78 | 302,303 | 5,079 |
| 29-09-2020 | 17.00 | 17.00 | 16.80 | 16.90 | -0.10 | -0.59 | 105,900 | 1,790 |
| 28-09-2020 | 16.80 | 17.00 | 16.80 | 17.00 | 0.10 | 0.59 | 33,400 | 565 |
| 25-09-2020 | 16.90 | 16.90 | 16.80 | 16.90 | 0.10 | 0.60 | 85,200 | 1,434 |
| 24-09-2020 | 17.00 | 17.00 | 16.80 | 16.80 | 0.00 | 0.00 | 1,057,730 | 17,773 |
| 23-09-2020 | 16.80 | 17.00 | 16.80 | 16.80 | 0.00 | 0.00 | 15,500 | 261 |
| 22-09-2020 | 16.90 | 17.00 | 16.80 | 16.80 | -0.10 | -0.59 | 162,724 | 2,738 |
| 21-09-2020 | 17.00 | 17.00 | 16.80 | 16.90 | 0.00 | 0.00 | 113,400 | 1,924 |
| 18-09-2020 | 16.90 | 17.00 | 16.80 | 16.90 | 0.00 | 0.00 | 72,300 | 1,220 |
| 17-09-2020 | 17.00 | 17.00 | 16.80 | 16.90 | -0.10 | -0.59 | 70,600 | 1,195 |
| 16-09-2020 | 17.10 | 17.10 | 16.80 | 17.00 | 0.00 | 0.00 | 100,205 | 1,697 |
| 15-09-2020 | 17.00 | 17.20 | 16.80 | 17.00 | -0.10 | -0.58 | 568,350 | 9,677 |
| 14-09-2020 | 17.00 | 17.20 | 17.00 | 17.10 | 0.00 | 0.00 | 178,000 | 3,046 |
| 11-09-2020 | 17.00 | 17.30 | 17.00 | 17.10 | 0.10 | 0.59 | 500,803 | 8,610 |
| 10-09-2020 | 17.20 | 17.20 | 17.00 | 17.00 | -0.10 | -0.58 | 51,725 | 882 |
| 09-09-2020 | 17.10 | 17.10 | 17.00 | 17.10 | -0.10 | -0.58 | 50,600 | 862 |
| 08-09-2020 | 17.30 | 17.30 | 17.00 | 17.20 | -0.10 | -0.58 | 124,300 | 2,132 |
| 03-09-2020 | 17.20 | 17.40 | 17.10 | 17.30 | 0.00 | 0.00 | 524,000 | 9,036 |
| 02-09-2020 | 17.00 | 17.30 | 17.00 | 17.30 | 0.30 | 1.76 | 530,901 | 9,108 |
| 01-09-2020 | 17.00 | 17.20 | 16.90 | 17.00 | -0.10 | -0.58 | 172,800 | 2,947 |
| 31-08-2020 | 17.00 | 17.10 | 16.90 | 17.10 | 0.00 | 0.00 | 54,300 | 924 |
| 28-08-2020 | 17.00 | 17.10 | 17.00 | 17.10 | 0.10 | 0.59 | 65,807 | 1,120 |
| 27-08-2020 | 17.00 | 17.10 | 17.00 | 17.00 | 0.00 | 0.00 | 61,700 | 1,049 |
| 26-08-2020 | 17.00 | 17.10 | 16.90 | 17.00 | 0.00 | 0.00 | 50,977 | 867 |
| 25-08-2020 | 17.10 | 17.10 | 17.00 | 17.00 | -0.10 | -0.58 | 66,850 | 1,137 |
| 24-08-2020 | 17.00 | 17.10 | 16.90 | 17.10 | -0.20 | -1.16 | 122,600 | 2,088 |
| 21-08-2020 | 17.30 | 17.30 | 17.10 | 17.30 | 0.10 | 0.58 | 107,405 | 1,845 |
| 20-08-2020 | 17.10 | 17.20 | 17.10 | 17.20 | 0.00 | 0.00 | 171,500 | 2,948 |
| 19-08-2020 | 17.30 | 17.30 | 17.10 | 17.20 | 0.00 | 0.00 | 104,720 | 1,802 |
| 18-08-2020 | 17.10 | 17.30 | 17.10 | 17.20 | 0.10 | 0.58 | 61,006 | 1,049 |
| 17-08-2020 | 17.20 | 17.30 | 17.10 | 17.10 | -0.20 | -1.16 | 63,100 | 1,082 |
| 14-08-2020 | 17.40 | 17.40 | 17.10 | 17.30 | -0.10 | -0.57 | 139,900 | 2,412 |
| 13-08-2020 | 17.50 | 17.50 | 17.20 | 17.40 | 0.20 | 1.16 | 162,706 | 2,822 |
| 11-08-2020 | 17.00 | 17.20 | 17.00 | 17.20 | 0.00 | 0.00 | 268,800 | 4,574 |
| 10-08-2020 | 17.10 | 17.20 | 17.10 | 17.20 | 0.10 | 0.58 | 74,700 | 1,282 |
| 07-08-2020 | 17.20 | 17.30 | 17.10 | 17.10 | -0.10 | -0.58 | 59,900 | 1,026 |
| 06-08-2020 | 17.20 | 17.20 | 17.10 | 17.20 | 0.10 | 0.58 | 24,600 | 423 |
| 05-08-2020 | 17.10 | 17.20 | 17.10 | 17.10 | -0.10 | -0.58 | 92,800 | 1,595 |
| 04-08-2020 | 17.20 | 17.20 | 17.10 | 17.20 | 0.00 | 0.00 | 40,700 | 700 |
| 03-08-2020 | 17.10 | 17.20 | 17.00 | 17.20 | 0.00 | 0.00 | 99,400 | 1,694 |
| 31-07-2020 | 17.20 | 17.20 | 17.10 | 17.20 | 0.10 | 0.58 | 70,500 | 1,206 |
| 30-07-2020 | 17.10 | 17.20 | 17.10 | 17.10 | -0.10 | -0.58 | 56,330 | 964 |
| 29-07-2020 | 17.20 | 17.20 | 17.10 | 17.20 | 0.00 | 0.00 | 118,405 | 2,037 |
| 24-07-2020 | 17.20 | 17.30 | 17.10 | 17.20 | -0.10 | -0.58 | 33,100 | 569 |
| 23-07-2020 | 17.10 | 17.30 | 17.10 | 17.30 | 0.10 | 0.58 | 32,014 | 551 |
| 22-07-2020 | 17.20 | 17.30 | 17.20 | 17.20 | -0.10 | -0.58 | 110,700 | 1,905 |
| 21-07-2020 | 17.20 | 17.30 | 17.20 | 17.30 | 0.10 | 0.58 | 53,700 | 925 |
| 20-07-2020 | 17.30 | 17.30 | 17.10 | 17.20 | 0.00 | 0.00 | 135,936 | 2,335 |
| 17-07-2020 | 17.10 | 17.20 | 17.10 | 17.20 | 0.00 | 0.00 | 117,200 | 2,011 |
| 16-07-2020 | 17.20 | 17.30 | 17.10 | 17.20 | -0.10 | -0.58 | 66,200 | 1,138 |
| 15-07-2020 | 17.20 | 17.30 | 17.20 | 17.30 | 0.10 | 0.58 | 58,100 | 999 |
| 14-07-2020 | 17.10 | 17.20 | 17.10 | 17.20 | 0.00 | 0.00 | 125,662 | 2,154 |
แสดง ราคาหุ้น AIT ย้อนหลัง บริษัท แอ็ดวานซ์ อินฟอร์เมชั่น เทคโนโลยี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
