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) |
|---|---|---|---|---|---|---|---|---|
| 24/11/2563 | 182.00 | 182.50 | 178.00 | 178.00 | -1.50 | -0.84 | 26,046,749 | 4,688,648.12 |
| 23/11/2563 | 176.50 | 180.00 | 176.00 | 179.50 | +4.00 | +2.28 | 20,697,954 | 3,695,132.89 |
| 20/11/2563 | 176.00 | 176.50 | 172.50 | 175.50 | -1.00 | -0.57 | 28,781,369 | 5,019,338.91 |
| 19/11/2563 | 175.50 | 180.00 | 175.50 | 176.50 | +1.00 | +0.57 | 20,520,681 | 3,653,591.53 |
| 18/11/2563 | 174.00 | 175.50 | 173.50 | 175.50 | +1.00 | +0.57 | 5,826,973 | 1,017,603.28 |
| 17/11/2563 | 176.00 | 176.00 | 173.50 | 174.50 | 0.00 | 0.00 | 12,498,464 | 2,185,475.95 |
| 16/11/2563 | 176.00 | 177.00 | 174.50 | 174.50 | 0.00 | 0.00 | 8,482,503 | 1,490,237.34 |
| 13/11/2563 | 174.50 | 176.00 | 173.00 | 174.50 | -1.50 | -0.85 | 12,909,345 | 2,253,837.87 |
| 12/11/2563 | 182.00 | 182.00 | 175.50 | 176.00 | -6.00 | -3.30 | 14,063,330 | 2,492,329.66 |
| 11/11/2563 | 183.50 | 184.50 | 181.00 | 182.00 | +0.50 | +0.28 | 9,224,367 | 1,685,434.62 |
| 10/11/2563 | 178.00 | 183.50 | 176.50 | 181.50 | +2.50 | +1.40 | 16,309,734 | 2,928,344.15 |
| 09/11/2563 | 178.00 | 181.00 | 178.00 | 179.00 | +5.00 | +2.87 | 11,232,257 | 2,012,987.61 |
| 06/11/2563 | 177.00 | 178.00 | 174.00 | 174.00 | -5.00 | -2.79 | 8,089,819 | 1,418,481.37 |
| 05/11/2563 | 174.00 | 179.50 | 173.00 | 179.00 | +7.00 | +4.07 | 8,693,545 | 1,531,502.34 |
| 04/11/2563 | 170.50 | 173.00 | 170.50 | 172.00 | +1.50 | +0.88 | 5,861,461 | 1,008,362.47 |
| 03/11/2563 | 171.50 | 172.00 | 170.00 | 170.50 | -0.50 | -0.29 | 6,587,534 | 1,125,278.36 |
| 02/11/2563 | 173.50 | 173.50 | 171.00 | 171.00 | -1.50 | -0.87 | 2,983,042 | 511,856.05 |
| 30/10/2563 | 175.00 | 175.00 | 171.50 | 172.50 | -2.00 | -1.15 | 4,410,231 | 761,893.84 |
| 29/10/2563 | 173.00 | 174.50 | 172.00 | 174.50 | +1.50 | +0.87 | 4,035,869 | 700,225.23 |
| 28/10/2563 | 171.50 | 173.00 | 171.00 | 173.00 | +1.00 | +0.58 | 3,682,949 | 634,414.22 |
| 27/10/2563 | 171.00 | 172.50 | 170.00 | 172.00 | -0.50 | -0.29 | 3,596,450 | 615,622.71 |
| 26/10/2563 | 171.00 | 173.00 | 169.50 | 172.50 | +1.50 | +0.88 | 4,055,619 | 694,235.60 |
| 22/10/2563 | 171.00 | 174.00 | 171.00 | 171.00 | -0.50 | -0.29 | 5,668,815 | 976,136.23 |
| 21/10/2563 | 172.50 | 172.50 | 171.00 | 171.50 | -0.50 | -0.29 | 4,672,308 | 802,155.35 |
| 20/10/2563 | 173.50 | 174.00 | 172.00 | 172.00 | -1.50 | -0.86 | 5,878,285 | 1,016,031.07 |
| 19/10/2563 | 172.50 | 175.50 | 172.50 | 173.50 | 0.00 | 0.00 | 5,951,025 | 1,035,401.93 |
| 16/10/2563 | 175.00 | 176.00 | 172.50 | 173.50 | -2.00 | -1.14 | 5,127,368 | 892,947.35 |
| 15/10/2563 | 174.50 | 176.00 | 173.50 | 175.50 | -0.50 | -0.28 | 4,746,730 | 829,201.94 |
| 14/10/2563 | 177.50 | 178.00 | 174.50 | 176.00 | -2.50 | -1.40 | 4,437,544 | 780,150.20 |
| 12/10/2563 | 178.00 | 179.00 | 177.00 | 178.50 | +1.50 | +0.85 | 2,218,296 | 395,097.88 |
| 09/10/2563 | 177.50 | 178.00 | 176.50 | 177.00 | +0.50 | +0.28 | 4,308,333 | 763,463.64 |
| 08/10/2563 | 173.50 | 177.00 | 173.00 | 176.50 | +3.00 | +1.73 | 6,246,155 | 1,094,259.16 |
| 07/10/2563 | 171.00 | 173.50 | 171.00 | 173.50 | +2.00 | +1.17 | 5,125,968 | 882,264.43 |
| 06/10/2563 | 173.00 | 173.50 | 171.00 | 171.50 | -2.50 | -1.44 | 4,883,415 | 840,455.61 |
| 05/10/2563 | 170.50 | 174.50 | 170.50 | 174.00 | +4.00 | +2.35 | 5,681,695 | 980,271.18 |
| 02/10/2563 | 170.50 | 171.50 | 169.00 | 170.00 | -0.50 | -0.29 | 3,960,872 | 673,178.90 |
| 01/10/2563 | 171.50 | 172.50 | 170.00 | 170.50 | -0.50 | -0.29 | 3,491,013 | 597,672.28 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
