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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2564 | 178.00 | 180.00 | 177.00 | 179.50 | +1.00 | +0.56 | 10,077,328 | 1,800,999.03 |
| 29/07/2564 | 176.50 | 179.00 | 175.50 | 178.50 | +2.50 | +1.42 | 11,870,060 | 2,110,344.25 |
| 27/07/2564 | 177.00 | 177.00 | 174.00 | 176.00 | -0.50 | -0.28 | 6,249,797 | 1,094,003.18 |
| 23/07/2564 | 176.00 | 177.00 | 175.50 | 176.50 | 0.00 | 0.00 | 4,259,070 | 750,462.85 |
| 22/07/2564 | 176.50 | 177.00 | 175.00 | 176.50 | -0.50 | -0.28 | 5,870,173 | 1,033,998.64 |
| 21/07/2564 | 175.00 | 177.00 | 174.00 | 177.00 | +2.50 | +1.43 | 10,857,526 | 1,908,596.72 |
| 20/07/2564 | 171.50 | 174.50 | 171.00 | 174.50 | +3.00 | +1.75 | 12,196,120 | 2,118,489.60 |
| 19/07/2564 | 169.50 | 172.00 | 169.50 | 171.50 | +1.00 | +0.59 | 3,981,119 | 680,414.12 |
| 16/07/2564 | 171.50 | 171.50 | 170.00 | 170.50 | 0.00 | 0.00 | 3,942,567 | 672,514.23 |
| 15/07/2564 | 171.00 | 172.00 | 170.00 | 170.50 | 0.00 | 0.00 | 4,087,341 | 699,233.78 |
| 14/07/2564 | 171.00 | 171.00 | 170.00 | 170.50 | 0.00 | 0.00 | 4,347,666 | 741,557.23 |
| 13/07/2564 | 171.00 | 171.50 | 170.50 | 170.50 | +0.50 | +0.29 | 2,214,289 | 378,283.47 |
| 12/07/2564 | 170.50 | 171.00 | 169.00 | 170.00 | +0.50 | +0.29 | 2,125,876 | 361,368.44 |
| 09/07/2564 | 169.00 | 170.50 | 169.00 | 169.50 | +0.50 | +0.30 | 4,330,538 | 735,108.46 |
| 08/07/2564 | 169.00 | 170.50 | 169.00 | 169.00 | -1.50 | -0.88 | 4,508,923 | 763,986.11 |
| 07/07/2564 | 170.50 | 172.00 | 170.00 | 170.50 | -1.00 | -0.58 | 4,564,805 | 778,760.86 |
| 06/07/2564 | 171.50 | 172.00 | 170.50 | 171.50 | +0.50 | +0.29 | 3,339,683 | 571,301.99 |
| 05/07/2564 | 171.50 | 171.50 | 170.50 | 171.00 | -0.50 | -0.29 | 2,445,987 | 418,362.77 |
| 02/07/2564 | 172.50 | 173.00 | 171.50 | 171.50 | -1.00 | -0.58 | 3,964,135 | 682,547.93 |
| 01/07/2564 | 171.00 | 172.50 | 170.50 | 172.50 | +1.50 | +0.88 | 3,270,742 | 561,927.29 |
| 30/06/2564 | 171.00 | 172.00 | 171.00 | 171.00 | +0.50 | +0.29 | 4,340,013 | 743,684.20 |
| 29/06/2564 | 170.00 | 171.50 | 169.00 | 170.50 | +0.50 | +0.29 | 5,325,987 | 906,791.83 |
| 28/06/2564 | 170.50 | 171.50 | 170.00 | 170.00 | -1.50 | -0.87 | 3,648,881 | 622,234.29 |
| 25/06/2564 | 172.00 | 172.00 | 170.50 | 171.50 | 0.00 | 0.00 | 2,565,006 | 439,290.55 |
| 24/06/2564 | 170.50 | 171.50 | 170.00 | 171.50 | +1.00 | +0.59 | 4,066,553 | 694,462.95 |
| 23/06/2564 | 171.50 | 172.00 | 170.50 | 170.50 | -1.00 | -0.58 | 3,737,835 | 639,738.07 |
| 22/06/2564 | 172.50 | 173.50 | 171.00 | 171.50 | -0.50 | -0.29 | 4,136,004 | 710,160.42 |
| 21/06/2564 | 172.00 | 172.50 | 171.00 | 172.00 | -1.50 | -0.86 | 3,990,973 | 685,499.74 |
| 18/06/2564 | 172.50 | 173.50 | 172.00 | 173.50 | +1.00 | +0.58 | 5,735,798 | 992,556.82 |
| 17/06/2564 | 173.50 | 173.50 | 172.50 | 172.50 | -1.00 | -0.58 | 3,128,069 | 541,109.54 |
| 16/06/2564 | 173.50 | 174.00 | 173.00 | 173.50 | 0.00 | 0.00 | 2,772,669 | 481,029.59 |
| 15/06/2564 | 174.50 | 175.50 | 173.50 | 173.50 | -1.00 | -0.57 | 4,871,890 | 849,569.80 |
| 14/06/2564 | 175.00 | 176.00 | 174.00 | 174.50 | 0.00 | 0.00 | 4,737,177 | 828,539.46 |
| 11/06/2564 | 174.00 | 174.50 | 173.50 | 174.50 | +1.00 | +0.58 | 3,083,403 | 536,259.50 |
| 10/06/2564 | 175.00 | 175.50 | 173.50 | 173.50 | 0.00 | 0.00 | 5,819,351 | 1,013,948.89 |
| 09/06/2564 | 173.00 | 175.00 | 173.00 | 173.50 | +1.00 | +0.58 | 12,000,872 | 2,087,014.95 |
| 08/06/2564 | 170.50 | 173.00 | 170.00 | 172.50 | +3.00 | +1.77 | 11,674,226 | 2,007,288.68 |
| 07/06/2564 | 170.50 | 171.00 | 169.50 | 169.50 | 0.00 | 0.00 | 4,418,396 | 752,180.70 |
| 04/06/2564 | 171.00 | 171.50 | 169.50 | 169.50 | -1.50 | -0.88 | 5,152,518 | 878,579.36 |
| 02/06/2564 | 170.00 | 172.50 | 169.50 | 171.00 | +1.50 | +0.88 | 11,354,066 | 1,947,170.55 |
| 01/06/2564 | 168.50 | 170.00 | 168.00 | 169.50 | +1.00 | +0.59 | 5,141,687 | 871,217.71 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
