ข้อมูลรายบริษัท/หลักทรัพย์
ADVANC : บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2565 | 220.00 | 225.00 | 220.00 | 224.00 | +3.00 | +1.36 | 3,659,314 | 814,403.73 |
| 26/01/2565 | 223.00 | 224.00 | 221.00 | 221.00 | -1.00 | -0.45 | 2,817,026 | 626,395.07 |
| 25/01/2565 | 222.00 | 223.00 | 219.00 | 222.00 | -1.00 | -0.45 | 5,048,206 | 1,116,844.61 |
| 24/01/2565 | 222.00 | 225.00 | 221.00 | 223.00 | +1.00 | +0.45 | 3,715,504 | 828,114.25 |
| 21/01/2565 | 220.00 | 222.00 | 220.00 | 222.00 | +1.00 | +0.45 | 2,848,086 | 630,320.62 |
| 20/01/2565 | 222.00 | 223.00 | 221.00 | 221.00 | -1.00 | -0.45 | 2,437,730 | 540,442.89 |
| 19/01/2565 | 221.00 | 222.00 | 219.00 | 222.00 | 0.00 | 0.00 | 2,205,841 | 487,075.26 |
| 18/01/2565 | 219.00 | 223.00 | 219.00 | 222.00 | +4.00 | +1.83 | 6,069,536 | 1,343,981.41 |
| 17/01/2565 | 219.00 | 220.00 | 217.00 | 218.00 | -2.00 | -0.91 | 5,105,379 | 1,112,573.97 |
| 14/01/2565 | 220.00 | 222.00 | 219.00 | 220.00 | 0.00 | 0.00 | 6,095,171 | 1,341,400.15 |
| 13/01/2565 | 223.00 | 224.00 | 218.00 | 220.00 | -2.00 | -0.90 | 4,654,037 | 1,025,328.72 |
| 12/01/2565 | 225.00 | 226.00 | 221.00 | 222.00 | -2.00 | -0.89 | 3,215,972 | 716,679.87 |
| 11/01/2565 | 221.00 | 226.00 | 221.00 | 224.00 | +5.00 | +2.28 | 8,144,340 | 1,818,594.48 |
| 10/01/2565 | 221.00 | 221.00 | 218.00 | 219.00 | -2.00 | -0.90 | 6,138,088 | 1,345,982.23 |
| 07/01/2565 | 221.00 | 222.00 | 215.00 | 221.00 | 0.00 | 0.00 | 12,078,909 | 2,642,437.74 |
| 06/01/2565 | 223.00 | 224.00 | 221.00 | 221.00 | -5.00 | -2.21 | 8,608,039 | 1,912,200.89 |
| 05/01/2565 | 227.00 | 227.00 | 224.00 | 226.00 | -2.00 | -0.88 | 6,182,208 | 1,395,723.10 |
| 04/01/2565 | 230.00 | 232.00 | 227.00 | 228.00 | -2.00 | -0.87 | 5,139,588 | 1,179,077.06 |
| 30/12/2564 | 230.00 | 231.00 | 228.00 | 230.00 | +1.00 | +0.44 | 5,031,366 | 1,156,260.93 |
| 29/12/2564 | 225.00 | 229.00 | 224.00 | 229.00 | +4.00 | +1.78 | 3,422,069 | 776,670.68 |
| 28/12/2564 | 224.00 | 229.00 | 223.00 | 225.00 | +2.00 | +0.90 | 5,497,608 | 1,244,514.88 |
| 27/12/2564 | 224.00 | 226.00 | 222.00 | 223.00 | -1.00 | -0.45 | 2,905,195 | 649,015.88 |
| 24/12/2564 | 225.00 | 226.00 | 222.00 | 224.00 | -2.00 | -0.88 | 2,764,015 | 618,404.69 |
| 23/12/2564 | 218.00 | 230.00 | 218.00 | 226.00 | +10.00 | +4.63 | 13,945,977 | 3,130,016.19 |
| 22/12/2564 | 218.00 | 219.00 | 216.00 | 216.00 | -2.00 | -0.92 | 1,873,151 | 405,638.59 |
| 21/12/2564 | 214.00 | 219.00 | 213.00 | 218.00 | +6.00 | +2.83 | 6,395,336 | 1,387,768.31 |
| 20/12/2564 | 216.00 | 217.00 | 209.00 | 212.00 | -6.00 | -2.75 | 7,623,888 | 1,626,044.82 |
| 17/12/2564 | 220.00 | 220.00 | 218.00 | 218.00 | -2.00 | -0.91 | 5,088,299 | 1,111,705.67 |
| 16/12/2564 | 219.00 | 220.00 | 216.00 | 220.00 | +2.00 | +0.92 | 4,818,228 | 1,054,582.06 |
| 15/12/2564 | 218.00 | 221.00 | 217.00 | 218.00 | -1.00 | -0.46 | 4,957,767 | 1,085,588.67 |
| 14/12/2564 | 216.00 | 219.00 | 215.00 | 219.00 | +2.00 | +0.92 | 4,156,956 | 903,306.73 |
| 13/12/2564 | 218.00 | 219.00 | 214.00 | 217.00 | +1.00 | +0.46 | 5,785,002 | 1,251,497.90 |
| 09/12/2564 | 219.00 | 219.00 | 214.00 | 216.00 | -4.00 | -1.82 | 6,942,219 | 1,499,950.13 |
| 08/12/2564 | 212.00 | 220.00 | 212.00 | 220.00 | +9.00 | +4.27 | 7,828,584 | 1,694,286.84 |
| 07/12/2564 | 213.00 | 215.00 | 211.00 | 211.00 | -1.00 | -0.47 | 6,115,663 | 1,297,610.00 |
| 03/12/2564 | 212.00 | 213.00 | 210.00 | 212.00 | 0.00 | 0.00 | 5,809,527 | 1,232,323.59 |
| 02/12/2564 | 209.00 | 214.00 | 208.00 | 212.00 | +1.00 | +0.47 | 9,276,469 | 1,954,350.07 |
| 01/12/2564 | 209.00 | 211.00 | 204.00 | 211.00 | +5.00 | +2.43 | 12,376,052 | 2,581,302.69 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
