AIT 41 ( -2.25 -5.26% )

บริษัท แอ็ดวานซ์ อินฟอร์เมชั่น เทคโนโลยี จำกัด (มหาชน)
Status : อัพเดท 26 พฤศจิกายน 2564

ราคาหุ้น AIT ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-11-202142.2542.5040.5040.50 -2.25 -5.265,150,109212,286
25-11-202143.5043.5042.0042.75 -0.75 -1.721,709,27272,981
24-11-202143.0044.0043.0043.50 0.75 1.752,079,39390,780
23-11-202142.7543.5042.5042.75 -0.25 -0.581,074,33646,162
22-11-202143.2543.7542.5043.00 -0.50 -1.151,585,39468,247
19-11-202144.0044.5042.7543.50 -0.75 -1.691,962,86885,238
18-11-202143.0044.2542.7544.25 1.75 4.122,597,949113,315
17-11-202143.0043.5041.5042.50 -0.25 -0.585,504,355232,750
16-11-202145.0045.0042.7542.75 -2.00 -4.474,157,391181,637
15-11-202145.0046.2544.5044.75 -0.25 -0.563,187,742144,417
12-11-202144.7546.5044.7545.00 0.25 0.563,754,427170,834
11-11-202144.7545.0044.2544.75 0.25 0.561,028,91645,976
10-11-202144.7546.5044.0044.50 -1.25 -2.738,025,022362,047
09-11-202146.5046.5045.5045.75 -1.00 -2.143,899,650179,472
08-11-202145.7546.7544.5046.75 1.25 2.754,910,067224,200
05-11-202147.0047.2544.7545.50 -1.25 -2.675,515,893252,423
04-11-202144.5046.7544.0046.75 2.75 6.253,946,885180,516
03-11-202144.2545.7543.5044.00 0.00 0.006,357,466283,314
03-11-202144.2545.7543.5044.00 0.00 0.006,357,466283,314
02-11-202148.7548.7542.7544.00 -5.00 -10.2015,300,581696,304
02-11-202148.7548.7542.7544.00 -5.00 -10.2015,300,581696,304
01-11-202144.0049.0044.0049.00 5.00 11.3613,103,073616,246
29-10-202144.5045.0043.5044.00 0.00 0.004,385,294194,547
28-10-202144.0044.5043.2544.00 0.50 1.152,560,962112,554
27-10-202144.0045.0042.7543.50 0.00 0.006,578,741288,510
26-10-202142.2543.5042.0043.50 1.75 4.198,814,271376,620
25-10-202140.0041.7539.7541.75 1.75 4.387,110,705292,344
21-10-202139.7540.5039.2540.00 0.50 1.273,174,376127,109
20-10-202139.2539.7538.7539.50 0.75 1.941,496,91159,057
19-10-202139.2539.2538.7538.75 -0.50 -1.271,046,75540,830
18-10-202138.7540.0038.7539.25 0.50 1.292,992,508118,468
15-10-202137.7539.5037.5038.75 1.25 3.335,114,410198,588
14-10-202137.7538.5037.2537.50 -0.25 -0.661,853,48769,970
13-10-202138.7539.2536.7537.75 -1.00 -2.585,611,643212,165
12-10-202138.7539.2536.7537.75 -1.00 -2.585,611,643212,165
11-10-202139.5040.0038.2538.75 -0.75 -1.901,749,57668,422
08-10-202139.7540.2539.5039.50 -0.25 -0.631,457,26458,126
07-10-202139.5040.2539.5039.75 0.25 0.631,245,94349,428
06-10-202140.7541.5039.2539.50 -1.50 -3.663,655,924146,374
05-10-202138.7541.0038.5041.00 2.50 6.494,776,041191,314
04-10-202139.0039.5038.5038.50 -0.50 -1.282,054,65279,748
01-10-202139.2540.5038.7539.00 -0.25 -0.645,579,284221,671
30-09-202139.0039.5038.5039.25 0.25 0.641,469,04057,225
29-09-202139.7540.0038.5039.00 -0.75 -1.894,086,964159,109
28-09-202139.0040.5038.5039.75 1.25 3.254,504,127178,998
27-09-202139.5040.0038.2538.50 -0.50 -1.284,645,328181,952
23-09-202136.0041.0036.0039.00 3.25 9.0917,805,005693,567
22-09-202136.5036.5035.5035.75 -0.75 -2.051,532,58255,067
21-09-202135.7536.5034.7536.50 1.00 2.823,258,011116,641
20-09-202135.2536.5034.0035.50 0.00 0.003,166,650112,225
17-09-202136.7536.7535.0035.50 -1.00 -2.743,910,791139,330
16-09-202137.2537.5036.0036.50 -0.75 -2.012,515,45292,042
15-09-202136.5038.0036.5037.25 0.75 2.055,281,906197,537
14-09-202136.7537.0036.2536.50 -0.25 -0.681,341,99949,205
13-09-202137.0037.0036.2536.75 -0.25 -0.681,620,50959,354
10-09-202136.5037.5035.7537.00 1.00 2.783,372,247123,954
09-09-202136.2537.0035.7536.00 0.00 0.005,198,431189,338
08-09-202137.7539.5036.0036.00 -1.75 -4.6417,205,859647,395
07-09-202138.0038.7537.2537.75 -0.50 -1.315,039,090191,233
06-09-202137.7538.7537.2538.25 0.75 2.006,986,288266,494
03-09-202138.5039.5035.7537.50 -0.25 -0.6615,499,430584,407
02-09-202135.0038.0034.5037.75 3.00 8.6316,842,893615,195
01-09-202132.2534.7532.2534.75 2.50 7.756,706,816224,977
31-08-202134.2535.2531.7532.25 -2.25 -6.5210,058,004333,254
30-08-202138.5039.0033.2534.50 -3.25 -8.6115,158,672536,870
27-08-202135.2538.7535.0037.75 2.50 7.099,367,235349,145
26-08-202134.2535.7533.7535.25 1.25 3.687,122,715247,984
25-08-202132.0034.7531.5034.00 3.00 9.6811,912,999395,809
24-08-202128.5031.0028.5031.00 2.00 6.9011,569,358344,876
23-08-202129.0029.5028.0029.00 0.25 0.876,344,211183,233
20-08-202127.7529.0027.5028.75 1.50 5.504,358,489120,640
19-08-202126.7527.2526.2527.25 0.75 2.832,131,70757,139
18-08-202125.7527.2525.5026.50 1.00 3.926,006,881159,840
17-08-202123.6025.5023.5025.50 2.00 8.516,504,619161,233
16-08-202123.7023.7023.3023.50 0.00 0.00352,5278,259
13-08-202123.6023.8023.4023.50 0.10 0.431,163,89327,414
11-08-202124.0024.2023.4023.40 -0.10 -0.431,723,20740,904
10-08-202123.1023.5022.9023.50 0.40 1.73579,02413,421
09-08-202123.0023.5022.9023.10 0.20 0.87896,57720,738
06-08-202123.3023.4022.8022.90 -0.30 -1.29927,52221,314
05-08-202124.2024.6023.0023.20 -0.60 -2.523,026,21172,039
04-08-202122.8023.8022.6023.80 1.30 5.784,007,67693,629
03-08-202121.5022.5021.5022.50 1.00 4.651,081,40123,877
02-08-202121.5021.6021.3021.50 0.00 0.00250,0255,363
30-07-202121.5021.6021.4021.50 0.00 0.00178,4023,830
29-07-202121.5021.7021.4021.50 0.10 0.47457,3539,855
27-07-202121.4021.7021.4021.40 -0.10 -0.47280,8816,036
23-07-202121.5021.6021.4021.50 -0.10 -0.4682,8331,781
22-07-202121.4021.6021.4021.60 0.20 0.93102,0622,189
21-07-202121.4021.6021.2021.40 0.00 0.00291,7176,223
20-07-202121.5021.5021.4021.40 -0.20 -0.93291,4536,249
20-07-202121.5021.5021.4021.40 -0.20 -0.93291,4536,249
19-07-202121.5021.7021.5021.60 -0.10 -0.4693,0872,007
16-07-202121.7021.7021.6021.70 0.00 0.0069,5511,504
15-07-202121.6021.8021.6021.70 0.10 0.46120,3012,609
14-07-202121.6021.6021.4021.60 0.00 0.00131,4922,830
13-07-202121.6021.7021.5021.60 0.10 0.4774,8081,614
12-07-202121.6021.7021.5021.50 0.00 0.0097,5582,103
09-07-202121.4021.6021.3021.50 0.00 0.00308,9266,621
08-07-202121.8021.8021.5021.50 -0.30 -1.38525,97011,359
07-07-202122.0022.1021.7021.80 -0.10 -0.46264,5495,793
06-07-202122.0022.1021.9021.90 0.00 0.00200,0284,396
05-07-202122.2022.4021.8021.90 0.30 1.39666,92414,724
02-07-202121.8021.8021.6021.60 -0.20 -0.92161,1503,497
01-07-202121.7021.8021.6021.80 0.20 0.9336,709796
30-06-202121.5021.7021.5021.60 0.00 0.0089,2601,927
29-06-202121.5021.7021.5021.60 0.10 0.4765,1461,405
28-06-202121.3021.6021.3021.50 -0.10 -0.46153,6583,295
25-06-202121.7021.8021.6021.60 0.00 0.0093,7862,030
24-06-202121.6021.8021.6021.60 -0.20 -0.92270,9005,869
23-06-202121.9021.9021.7021.80 0.00 0.0093,4632,040
22-06-202121.9022.0021.8021.80 -0.10 -0.46109,5502,398
21-06-202122.0022.0021.7021.90 -0.10 -0.45158,6073,472
18-06-202122.1022.1021.9022.00 0.00 0.0087,2051,913
17-06-202122.0022.0021.9022.00 0.00 0.0059,4301,306
16-06-202122.1022.1021.9022.00 0.00 0.0023,467516
15-06-202122.1022.1021.9022.00 0.00 0.00122,7342,700
14-06-202122.1022.2021.9022.00 -0.10 -0.45245,8545,423
11-06-202122.0022.1022.0022.10 0.10 0.45147,1173,242
10-06-202121.9022.0021.9022.00 0.10 0.4694,5632,076
09-06-202122.0022.0021.9021.90 -0.10 -0.45156,0853,423
08-06-202121.9022.0021.9022.00 0.00 0.00115,7352,543
07-06-202121.9022.0021.7022.00 0.10 0.46276,4036,039
04-06-202122.0022.1021.9021.90 -0.10 -0.45157,5053,460
02-06-202121.9022.1021.9022.00 0.00 0.00177,3733,902
01-06-202121.9022.1021.9022.00 0.10 0.46192,7624,237
31-05-202122.0022.1021.8021.90 -0.10 -0.45178,9193,927
28-05-202122.0022.2021.9022.00 -0.10 -0.45343,9227,592
27-05-202122.0022.1021.9022.10 0.10 0.45310,4916,834
25-05-202122.0022.1021.8022.00 0.00 0.00241,9235,310
24-05-202122.0022.1021.9022.00 0.00 0.00251,9975,546
21-05-202121.9022.0021.7022.00 0.20 0.92870,35517,859
20-05-202122.0022.0021.7021.80 -0.10 -0.46353,9827,735
19-05-202122.0022.0021.8021.90 0.00 0.00251,3945,504
18-05-202121.6022.2021.6021.90 0.20 0.92453,0669,933
17-05-202121.9021.9021.5021.70 -0.20 -0.91482,46210,441
14-05-202121.3021.9021.3021.90 0.70 3.30797,39217,242
13-05-202121.2021.5020.8021.20 -0.40 -1.85973,24620,641
12-05-202121.9022.0021.5021.60 -0.30 -1.37627,68313,591
11-05-202122.4022.4021.9021.90 -0.30 -1.35907,97420,046
10-05-202122.3022.5022.1022.20 -0.10 -0.451,228,21227,355
07-05-202122.1022.7022.0022.30 1.30 6.193,576,13579,599
06-05-202121.0021.0020.8021.00 0.00 0.00444,3789,312
05-05-202121.1021.1020.8021.00 0.00 0.00384,7478,066
30-04-202120.8021.1020.7021.00 0.30 1.45616,61612,897
29-04-202120.7020.8020.6020.70 0.00 0.00432,2638,938
28-04-202120.8020.8020.7020.70 0.00 0.00199,9324,145
27-04-202120.7020.9020.6020.70 0.00 0.00465,9009,654
26-04-202120.9020.9020.6020.70 -0.10 -0.48598,13312,387
23-04-202121.0021.0020.7020.80 -0.10 -0.481,022,02221,345
22-04-202121.0021.1020.9020.90 0.00 0.00487,01010,225
21-04-202120.9021.0020.9020.90 -0.10 -0.48633,51313,255
20-04-202120.9021.1020.8021.00 -1.50 -6.672,417,12750,686
19-04-202122.3022.6022.2022.50 0.30 1.353,043,40668,236
16-04-202122.0022.2021.9022.20 0.20 0.91888,56519,562
12-04-202122.0022.3021.8022.00 0.00 0.00652,35714,315
09-04-202122.1022.1021.9022.00 -0.10 -0.45345,5847,598
08-04-202121.7022.1021.7022.10 0.40 1.84409,8238,970
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

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