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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 26-11-2021 | 42.25 | 42.50 | 40.50 | 40.50 | -2.25 | -5.26 | 5,150,109 | 212,286 |
| 25-11-2021 | 43.50 | 43.50 | 42.00 | 42.75 | -0.75 | -1.72 | 1,709,272 | 72,981 |
| 24-11-2021 | 43.00 | 44.00 | 43.00 | 43.50 | 0.75 | 1.75 | 2,079,393 | 90,780 |
| 23-11-2021 | 42.75 | 43.50 | 42.50 | 42.75 | -0.25 | -0.58 | 1,074,336 | 46,162 |
| 22-11-2021 | 43.25 | 43.75 | 42.50 | 43.00 | -0.50 | -1.15 | 1,585,394 | 68,247 |
| 19-11-2021 | 44.00 | 44.50 | 42.75 | 43.50 | -0.75 | -1.69 | 1,962,868 | 85,238 |
| 18-11-2021 | 43.00 | 44.25 | 42.75 | 44.25 | 1.75 | 4.12 | 2,597,949 | 113,315 |
| 17-11-2021 | 43.00 | 43.50 | 41.50 | 42.50 | -0.25 | -0.58 | 5,504,355 | 232,750 |
| 16-11-2021 | 45.00 | 45.00 | 42.75 | 42.75 | -2.00 | -4.47 | 4,157,391 | 181,637 |
| 15-11-2021 | 45.00 | 46.25 | 44.50 | 44.75 | -0.25 | -0.56 | 3,187,742 | 144,417 |
| 12-11-2021 | 44.75 | 46.50 | 44.75 | 45.00 | 0.25 | 0.56 | 3,754,427 | 170,834 |
| 11-11-2021 | 44.75 | 45.00 | 44.25 | 44.75 | 0.25 | 0.56 | 1,028,916 | 45,976 |
| 10-11-2021 | 44.75 | 46.50 | 44.00 | 44.50 | -1.25 | -2.73 | 8,025,022 | 362,047 |
| 09-11-2021 | 46.50 | 46.50 | 45.50 | 45.75 | -1.00 | -2.14 | 3,899,650 | 179,472 |
| 08-11-2021 | 45.75 | 46.75 | 44.50 | 46.75 | 1.25 | 2.75 | 4,910,067 | 224,200 |
| 05-11-2021 | 47.00 | 47.25 | 44.75 | 45.50 | -1.25 | -2.67 | 5,515,893 | 252,423 |
| 04-11-2021 | 44.50 | 46.75 | 44.00 | 46.75 | 2.75 | 6.25 | 3,946,885 | 180,516 |
| 03-11-2021 | 44.25 | 45.75 | 43.50 | 44.00 | 0.00 | 0.00 | 6,357,466 | 283,314 |
| 03-11-2021 | 44.25 | 45.75 | 43.50 | 44.00 | 0.00 | 0.00 | 6,357,466 | 283,314 |
| 02-11-2021 | 48.75 | 48.75 | 42.75 | 44.00 | -5.00 | -10.20 | 15,300,581 | 696,304 |
| 02-11-2021 | 48.75 | 48.75 | 42.75 | 44.00 | -5.00 | -10.20 | 15,300,581 | 696,304 |
| 01-11-2021 | 44.00 | 49.00 | 44.00 | 49.00 | 5.00 | 11.36 | 13,103,073 | 616,246 |
| 29-10-2021 | 44.50 | 45.00 | 43.50 | 44.00 | 0.00 | 0.00 | 4,385,294 | 194,547 |
| 28-10-2021 | 44.00 | 44.50 | 43.25 | 44.00 | 0.50 | 1.15 | 2,560,962 | 112,554 |
| 27-10-2021 | 44.00 | 45.00 | 42.75 | 43.50 | 0.00 | 0.00 | 6,578,741 | 288,510 |
| 26-10-2021 | 42.25 | 43.50 | 42.00 | 43.50 | 1.75 | 4.19 | 8,814,271 | 376,620 |
| 25-10-2021 | 40.00 | 41.75 | 39.75 | 41.75 | 1.75 | 4.38 | 7,110,705 | 292,344 |
| 21-10-2021 | 39.75 | 40.50 | 39.25 | 40.00 | 0.50 | 1.27 | 3,174,376 | 127,109 |
| 20-10-2021 | 39.25 | 39.75 | 38.75 | 39.50 | 0.75 | 1.94 | 1,496,911 | 59,057 |
| 19-10-2021 | 39.25 | 39.25 | 38.75 | 38.75 | -0.50 | -1.27 | 1,046,755 | 40,830 |
| 18-10-2021 | 38.75 | 40.00 | 38.75 | 39.25 | 0.50 | 1.29 | 2,992,508 | 118,468 |
| 15-10-2021 | 37.75 | 39.50 | 37.50 | 38.75 | 1.25 | 3.33 | 5,114,410 | 198,588 |
| 14-10-2021 | 37.75 | 38.50 | 37.25 | 37.50 | -0.25 | -0.66 | 1,853,487 | 69,970 |
| 13-10-2021 | 38.75 | 39.25 | 36.75 | 37.75 | -1.00 | -2.58 | 5,611,643 | 212,165 |
| 12-10-2021 | 38.75 | 39.25 | 36.75 | 37.75 | -1.00 | -2.58 | 5,611,643 | 212,165 |
| 11-10-2021 | 39.50 | 40.00 | 38.25 | 38.75 | -0.75 | -1.90 | 1,749,576 | 68,422 |
| 08-10-2021 | 39.75 | 40.25 | 39.50 | 39.50 | -0.25 | -0.63 | 1,457,264 | 58,126 |
| 07-10-2021 | 39.50 | 40.25 | 39.50 | 39.75 | 0.25 | 0.63 | 1,245,943 | 49,428 |
| 06-10-2021 | 40.75 | 41.50 | 39.25 | 39.50 | -1.50 | -3.66 | 3,655,924 | 146,374 |
| 05-10-2021 | 38.75 | 41.00 | 38.50 | 41.00 | 2.50 | 6.49 | 4,776,041 | 191,314 |
| 04-10-2021 | 39.00 | 39.50 | 38.50 | 38.50 | -0.50 | -1.28 | 2,054,652 | 79,748 |
| 01-10-2021 | 39.25 | 40.50 | 38.75 | 39.00 | -0.25 | -0.64 | 5,579,284 | 221,671 |
| 30-09-2021 | 39.00 | 39.50 | 38.50 | 39.25 | 0.25 | 0.64 | 1,469,040 | 57,225 |
| 29-09-2021 | 39.75 | 40.00 | 38.50 | 39.00 | -0.75 | -1.89 | 4,086,964 | 159,109 |
| 28-09-2021 | 39.00 | 40.50 | 38.50 | 39.75 | 1.25 | 3.25 | 4,504,127 | 178,998 |
| 27-09-2021 | 39.50 | 40.00 | 38.25 | 38.50 | -0.50 | -1.28 | 4,645,328 | 181,952 |
| 23-09-2021 | 36.00 | 41.00 | 36.00 | 39.00 | 3.25 | 9.09 | 17,805,005 | 693,567 |
| 22-09-2021 | 36.50 | 36.50 | 35.50 | 35.75 | -0.75 | -2.05 | 1,532,582 | 55,067 |
| 21-09-2021 | 35.75 | 36.50 | 34.75 | 36.50 | 1.00 | 2.82 | 3,258,011 | 116,641 |
| 20-09-2021 | 35.25 | 36.50 | 34.00 | 35.50 | 0.00 | 0.00 | 3,166,650 | 112,225 |
| 17-09-2021 | 36.75 | 36.75 | 35.00 | 35.50 | -1.00 | -2.74 | 3,910,791 | 139,330 |
| 16-09-2021 | 37.25 | 37.50 | 36.00 | 36.50 | -0.75 | -2.01 | 2,515,452 | 92,042 |
| 15-09-2021 | 36.50 | 38.00 | 36.50 | 37.25 | 0.75 | 2.05 | 5,281,906 | 197,537 |
| 14-09-2021 | 36.75 | 37.00 | 36.25 | 36.50 | -0.25 | -0.68 | 1,341,999 | 49,205 |
| 13-09-2021 | 37.00 | 37.00 | 36.25 | 36.75 | -0.25 | -0.68 | 1,620,509 | 59,354 |
| 10-09-2021 | 36.50 | 37.50 | 35.75 | 37.00 | 1.00 | 2.78 | 3,372,247 | 123,954 |
| 09-09-2021 | 36.25 | 37.00 | 35.75 | 36.00 | 0.00 | 0.00 | 5,198,431 | 189,338 |
| 08-09-2021 | 37.75 | 39.50 | 36.00 | 36.00 | -1.75 | -4.64 | 17,205,859 | 647,395 |
| 07-09-2021 | 38.00 | 38.75 | 37.25 | 37.75 | -0.50 | -1.31 | 5,039,090 | 191,233 |
| 06-09-2021 | 37.75 | 38.75 | 37.25 | 38.25 | 0.75 | 2.00 | 6,986,288 | 266,494 |
| 03-09-2021 | 38.50 | 39.50 | 35.75 | 37.50 | -0.25 | -0.66 | 15,499,430 | 584,407 |
| 02-09-2021 | 35.00 | 38.00 | 34.50 | 37.75 | 3.00 | 8.63 | 16,842,893 | 615,195 |
| 01-09-2021 | 32.25 | 34.75 | 32.25 | 34.75 | 2.50 | 7.75 | 6,706,816 | 224,977 |
| 31-08-2021 | 34.25 | 35.25 | 31.75 | 32.25 | -2.25 | -6.52 | 10,058,004 | 333,254 |
| 30-08-2021 | 38.50 | 39.00 | 33.25 | 34.50 | -3.25 | -8.61 | 15,158,672 | 536,870 |
| 27-08-2021 | 35.25 | 38.75 | 35.00 | 37.75 | 2.50 | 7.09 | 9,367,235 | 349,145 |
| 26-08-2021 | 34.25 | 35.75 | 33.75 | 35.25 | 1.25 | 3.68 | 7,122,715 | 247,984 |
| 25-08-2021 | 32.00 | 34.75 | 31.50 | 34.00 | 3.00 | 9.68 | 11,912,999 | 395,809 |
| 24-08-2021 | 28.50 | 31.00 | 28.50 | 31.00 | 2.00 | 6.90 | 11,569,358 | 344,876 |
| 23-08-2021 | 29.00 | 29.50 | 28.00 | 29.00 | 0.25 | 0.87 | 6,344,211 | 183,233 |
| 20-08-2021 | 27.75 | 29.00 | 27.50 | 28.75 | 1.50 | 5.50 | 4,358,489 | 120,640 |
| 19-08-2021 | 26.75 | 27.25 | 26.25 | 27.25 | 0.75 | 2.83 | 2,131,707 | 57,139 |
| 18-08-2021 | 25.75 | 27.25 | 25.50 | 26.50 | 1.00 | 3.92 | 6,006,881 | 159,840 |
| 17-08-2021 | 23.60 | 25.50 | 23.50 | 25.50 | 2.00 | 8.51 | 6,504,619 | 161,233 |
| 16-08-2021 | 23.70 | 23.70 | 23.30 | 23.50 | 0.00 | 0.00 | 352,527 | 8,259 |
| 13-08-2021 | 23.60 | 23.80 | 23.40 | 23.50 | 0.10 | 0.43 | 1,163,893 | 27,414 |
| 11-08-2021 | 24.00 | 24.20 | 23.40 | 23.40 | -0.10 | -0.43 | 1,723,207 | 40,904 |
| 10-08-2021 | 23.10 | 23.50 | 22.90 | 23.50 | 0.40 | 1.73 | 579,024 | 13,421 |
| 09-08-2021 | 23.00 | 23.50 | 22.90 | 23.10 | 0.20 | 0.87 | 896,577 | 20,738 |
| 06-08-2021 | 23.30 | 23.40 | 22.80 | 22.90 | -0.30 | -1.29 | 927,522 | 21,314 |
| 05-08-2021 | 24.20 | 24.60 | 23.00 | 23.20 | -0.60 | -2.52 | 3,026,211 | 72,039 |
| 04-08-2021 | 22.80 | 23.80 | 22.60 | 23.80 | 1.30 | 5.78 | 4,007,676 | 93,629 |
| 03-08-2021 | 21.50 | 22.50 | 21.50 | 22.50 | 1.00 | 4.65 | 1,081,401 | 23,877 |
| 02-08-2021 | 21.50 | 21.60 | 21.30 | 21.50 | 0.00 | 0.00 | 250,025 | 5,363 |
| 30-07-2021 | 21.50 | 21.60 | 21.40 | 21.50 | 0.00 | 0.00 | 178,402 | 3,830 |
| 29-07-2021 | 21.50 | 21.70 | 21.40 | 21.50 | 0.10 | 0.47 | 457,353 | 9,855 |
| 27-07-2021 | 21.40 | 21.70 | 21.40 | 21.40 | -0.10 | -0.47 | 280,881 | 6,036 |
| 23-07-2021 | 21.50 | 21.60 | 21.40 | 21.50 | -0.10 | -0.46 | 82,833 | 1,781 |
| 22-07-2021 | 21.40 | 21.60 | 21.40 | 21.60 | 0.20 | 0.93 | 102,062 | 2,189 |
| 21-07-2021 | 21.40 | 21.60 | 21.20 | 21.40 | 0.00 | 0.00 | 291,717 | 6,223 |
| 20-07-2021 | 21.50 | 21.50 | 21.40 | 21.40 | -0.20 | -0.93 | 291,453 | 6,249 |
| 20-07-2021 | 21.50 | 21.50 | 21.40 | 21.40 | -0.20 | -0.93 | 291,453 | 6,249 |
| 19-07-2021 | 21.50 | 21.70 | 21.50 | 21.60 | -0.10 | -0.46 | 93,087 | 2,007 |
| 16-07-2021 | 21.70 | 21.70 | 21.60 | 21.70 | 0.00 | 0.00 | 69,551 | 1,504 |
| 15-07-2021 | 21.60 | 21.80 | 21.60 | 21.70 | 0.10 | 0.46 | 120,301 | 2,609 |
| 14-07-2021 | 21.60 | 21.60 | 21.40 | 21.60 | 0.00 | 0.00 | 131,492 | 2,830 |
| 13-07-2021 | 21.60 | 21.70 | 21.50 | 21.60 | 0.10 | 0.47 | 74,808 | 1,614 |
| 12-07-2021 | 21.60 | 21.70 | 21.50 | 21.50 | 0.00 | 0.00 | 97,558 | 2,103 |
| 09-07-2021 | 21.40 | 21.60 | 21.30 | 21.50 | 0.00 | 0.00 | 308,926 | 6,621 |
| 08-07-2021 | 21.80 | 21.80 | 21.50 | 21.50 | -0.30 | -1.38 | 525,970 | 11,359 |
| 07-07-2021 | 22.00 | 22.10 | 21.70 | 21.80 | -0.10 | -0.46 | 264,549 | 5,793 |
| 06-07-2021 | 22.00 | 22.10 | 21.90 | 21.90 | 0.00 | 0.00 | 200,028 | 4,396 |
| 05-07-2021 | 22.20 | 22.40 | 21.80 | 21.90 | 0.30 | 1.39 | 666,924 | 14,724 |
| 02-07-2021 | 21.80 | 21.80 | 21.60 | 21.60 | -0.20 | -0.92 | 161,150 | 3,497 |
| 01-07-2021 | 21.70 | 21.80 | 21.60 | 21.80 | 0.20 | 0.93 | 36,709 | 796 |
| 30-06-2021 | 21.50 | 21.70 | 21.50 | 21.60 | 0.00 | 0.00 | 89,260 | 1,927 |
| 29-06-2021 | 21.50 | 21.70 | 21.50 | 21.60 | 0.10 | 0.47 | 65,146 | 1,405 |
| 28-06-2021 | 21.30 | 21.60 | 21.30 | 21.50 | -0.10 | -0.46 | 153,658 | 3,295 |
| 25-06-2021 | 21.70 | 21.80 | 21.60 | 21.60 | 0.00 | 0.00 | 93,786 | 2,030 |
| 24-06-2021 | 21.60 | 21.80 | 21.60 | 21.60 | -0.20 | -0.92 | 270,900 | 5,869 |
| 23-06-2021 | 21.90 | 21.90 | 21.70 | 21.80 | 0.00 | 0.00 | 93,463 | 2,040 |
| 22-06-2021 | 21.90 | 22.00 | 21.80 | 21.80 | -0.10 | -0.46 | 109,550 | 2,398 |
| 21-06-2021 | 22.00 | 22.00 | 21.70 | 21.90 | -0.10 | -0.45 | 158,607 | 3,472 |
| 18-06-2021 | 22.10 | 22.10 | 21.90 | 22.00 | 0.00 | 0.00 | 87,205 | 1,913 |
| 17-06-2021 | 22.00 | 22.00 | 21.90 | 22.00 | 0.00 | 0.00 | 59,430 | 1,306 |
| 16-06-2021 | 22.10 | 22.10 | 21.90 | 22.00 | 0.00 | 0.00 | 23,467 | 516 |
| 15-06-2021 | 22.10 | 22.10 | 21.90 | 22.00 | 0.00 | 0.00 | 122,734 | 2,700 |
| 14-06-2021 | 22.10 | 22.20 | 21.90 | 22.00 | -0.10 | -0.45 | 245,854 | 5,423 |
| 11-06-2021 | 22.00 | 22.10 | 22.00 | 22.10 | 0.10 | 0.45 | 147,117 | 3,242 |
| 10-06-2021 | 21.90 | 22.00 | 21.90 | 22.00 | 0.10 | 0.46 | 94,563 | 2,076 |
| 09-06-2021 | 22.00 | 22.00 | 21.90 | 21.90 | -0.10 | -0.45 | 156,085 | 3,423 |
| 08-06-2021 | 21.90 | 22.00 | 21.90 | 22.00 | 0.00 | 0.00 | 115,735 | 2,543 |
| 07-06-2021 | 21.90 | 22.00 | 21.70 | 22.00 | 0.10 | 0.46 | 276,403 | 6,039 |
| 04-06-2021 | 22.00 | 22.10 | 21.90 | 21.90 | -0.10 | -0.45 | 157,505 | 3,460 |
| 02-06-2021 | 21.90 | 22.10 | 21.90 | 22.00 | 0.00 | 0.00 | 177,373 | 3,902 |
| 01-06-2021 | 21.90 | 22.10 | 21.90 | 22.00 | 0.10 | 0.46 | 192,762 | 4,237 |
| 31-05-2021 | 22.00 | 22.10 | 21.80 | 21.90 | -0.10 | -0.45 | 178,919 | 3,927 |
| 28-05-2021 | 22.00 | 22.20 | 21.90 | 22.00 | -0.10 | -0.45 | 343,922 | 7,592 |
| 27-05-2021 | 22.00 | 22.10 | 21.90 | 22.10 | 0.10 | 0.45 | 310,491 | 6,834 |
| 25-05-2021 | 22.00 | 22.10 | 21.80 | 22.00 | 0.00 | 0.00 | 241,923 | 5,310 |
| 24-05-2021 | 22.00 | 22.10 | 21.90 | 22.00 | 0.00 | 0.00 | 251,997 | 5,546 |
| 21-05-2021 | 21.90 | 22.00 | 21.70 | 22.00 | 0.20 | 0.92 | 870,355 | 17,859 |
| 20-05-2021 | 22.00 | 22.00 | 21.70 | 21.80 | -0.10 | -0.46 | 353,982 | 7,735 |
| 19-05-2021 | 22.00 | 22.00 | 21.80 | 21.90 | 0.00 | 0.00 | 251,394 | 5,504 |
| 18-05-2021 | 21.60 | 22.20 | 21.60 | 21.90 | 0.20 | 0.92 | 453,066 | 9,933 |
| 17-05-2021 | 21.90 | 21.90 | 21.50 | 21.70 | -0.20 | -0.91 | 482,462 | 10,441 |
| 14-05-2021 | 21.30 | 21.90 | 21.30 | 21.90 | 0.70 | 3.30 | 797,392 | 17,242 |
| 13-05-2021 | 21.20 | 21.50 | 20.80 | 21.20 | -0.40 | -1.85 | 973,246 | 20,641 |
| 12-05-2021 | 21.90 | 22.00 | 21.50 | 21.60 | -0.30 | -1.37 | 627,683 | 13,591 |
| 11-05-2021 | 22.40 | 22.40 | 21.90 | 21.90 | -0.30 | -1.35 | 907,974 | 20,046 |
| 10-05-2021 | 22.30 | 22.50 | 22.10 | 22.20 | -0.10 | -0.45 | 1,228,212 | 27,355 |
| 07-05-2021 | 22.10 | 22.70 | 22.00 | 22.30 | 1.30 | 6.19 | 3,576,135 | 79,599 |
| 06-05-2021 | 21.00 | 21.00 | 20.80 | 21.00 | 0.00 | 0.00 | 444,378 | 9,312 |
| 05-05-2021 | 21.10 | 21.10 | 20.80 | 21.00 | 0.00 | 0.00 | 384,747 | 8,066 |
| 30-04-2021 | 20.80 | 21.10 | 20.70 | 21.00 | 0.30 | 1.45 | 616,616 | 12,897 |
| 29-04-2021 | 20.70 | 20.80 | 20.60 | 20.70 | 0.00 | 0.00 | 432,263 | 8,938 |
| 28-04-2021 | 20.80 | 20.80 | 20.70 | 20.70 | 0.00 | 0.00 | 199,932 | 4,145 |
| 27-04-2021 | 20.70 | 20.90 | 20.60 | 20.70 | 0.00 | 0.00 | 465,900 | 9,654 |
| 26-04-2021 | 20.90 | 20.90 | 20.60 | 20.70 | -0.10 | -0.48 | 598,133 | 12,387 |
| 23-04-2021 | 21.00 | 21.00 | 20.70 | 20.80 | -0.10 | -0.48 | 1,022,022 | 21,345 |
| 22-04-2021 | 21.00 | 21.10 | 20.90 | 20.90 | 0.00 | 0.00 | 487,010 | 10,225 |
| 21-04-2021 | 20.90 | 21.00 | 20.90 | 20.90 | -0.10 | -0.48 | 633,513 | 13,255 |
| 20-04-2021 | 20.90 | 21.10 | 20.80 | 21.00 | -1.50 | -6.67 | 2,417,127 | 50,686 |
| 19-04-2021 | 22.30 | 22.60 | 22.20 | 22.50 | 0.30 | 1.35 | 3,043,406 | 68,236 |
| 16-04-2021 | 22.00 | 22.20 | 21.90 | 22.20 | 0.20 | 0.91 | 888,565 | 19,562 |
| 12-04-2021 | 22.00 | 22.30 | 21.80 | 22.00 | 0.00 | 0.00 | 652,357 | 14,315 |
| 09-04-2021 | 22.10 | 22.10 | 21.90 | 22.00 | -0.10 | -0.45 | 345,584 | 7,598 |
| 08-04-2021 | 21.70 | 22.10 | 21.70 | 22.10 | 0.40 | 1.84 | 409,823 | 8,970 |
| 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 |
แสดง ราคาหุ้น AIT ย้อนหลัง บริษัท แอ็ดวานซ์ อินฟอร์เมชั่น เทคโนโลยี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
