ราคาหุ้นย้อนหลัง ADVANC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
346.00 | 340.00 unread messages | -8.00 | 347.00 | 337.00 | 11,185,000 | 21.12 | 10.09 | - |
29/04/69
|
349.00 | 348.00 unread messages | -1.00 | 349.00 | 346.00 | 4,093,200 | 21.61 | 9.86 | - |
28/04/69
|
351.00 | 349.00 unread messages | +1.00 | 352.00 | 348.00 | 7,244,400 | 21.68 | 9.83 | - |
27/04/69
|
350.00 | 348.00 unread messages | -1.00 | 351.00 | 348.00 | 3,633,800 | 21.61 | 9.86 | - |
24/04/69
|
347.00 | 349.00 unread messages | +4.00 | 350.00 | 346.00 | 5,031,500 | 21.68 | 9.83 | - |
23/04/69
|
348.00 | 345.00 unread messages | -4.00 | 348.00 | 344.00 | 7,707,500 | 21.43 | 9.94 | - |
22/04/69
|
349.00 | 349.00 unread messages | -2.00 | 353.00 | 349.00 | 5,047,900 | 21.68 | 9.83 | - |
21/04/69
|
353.00 | 351.00 unread messages | -2.00 | 354.00 | 350.00 | 5,186,000 | 21.80 | 9.77 | - |
20/04/69
|
353.00 | 353.00 unread messages | 0.00 | 358.00 | 352.00 | 6,686,000 | 21.92 | 9.72 | - |
17/04/69
|
367.00 | 353.00 unread messages | -15.00 | 368.00 | 351.00 | 14,586,300 | 21.92 | 9.72 | - |
10/04/69
|
364.00 | 363.00 unread messages | +1.00 | 364.00 | 361.00 | 1,798,200 | 22.55 | 9.45 | - |
09/04/69
|
363.00 | 362.00 unread messages | -1.00 | 367.00 | 362.00 | 6,074,200 | 22.48 | 9.48 | - |
08/04/69
|
368.00 | 363.00 unread messages | -1.00 | 368.00 | 363.00 | 7,590,700 | 22.55 | 9.45 | - |
07/04/69
|
367.00 | 364.00 unread messages | -1.00 | 367.00 | 362.00 | 5,797,600 | 22.61 | 9.42 | - |
03/04/69
|
365.00 | 365.00 unread messages | +1.00 | 368.00 | 363.00 | 3,359,900 | 22.67 | 9.40 | - |
02/04/69
|
365.00 | 364.00 unread messages | -1.00 | 365.00 | 360.00 | 7,982,500 | 22.61 | 9.42 | - |
01/04/69
|
378.00 | 365.00 unread messages | -8.00 | 378.00 | 365.00 | 14,195,800 | 22.67 | 9.40 | - |
31/03/69
|
370.00 | 373.00 unread messages | +3.00 | 374.00 | 368.00 | 8,159,200 | 23.17 | 9.20 | - |
30/03/69
|
366.00 | 370.00 unread messages | +3.00 | 370.00 | 365.00 | 4,604,100 | 22.98 | 9.27 | - |
27/03/69
|
369.00 | 367.00 unread messages | -1.00 | 369.00 | 364.00 | 6,213,700 | 22.79 | 9.35 | - |
26/03/69
|
370.00 | 368.00 unread messages | -3.00 | 370.00 | 364.00 | 6,641,200 | 22.86 | 9.32 | - |
25/03/69
|
372.00 | 371.00 unread messages | +3.00 | 373.00 | 369.00 | 5,421,300 | 23.04 | 9.25 | - |
24/03/69
|
372.00 | 368.00 unread messages | +2.00 | 372.00 | 367.00 | 5,549,500 | 22.86 | 9.32 | - |
23/03/69
|
374.00 | 366.00 unread messages | -14.00 | 375.00 | 366.00 | 7,426,800 | 22.73 | 9.37 | - |
20/03/69
|
380.00 | 380.00 unread messages | +4.00 | 383.00 | 375.00 | 8,648,400 | 23.60 | 9.03 | - |
19/03/69
|
377.00 | 376.00 unread messages | -3.00 | 382.00 | 375.00 | 6,349,700 | 23.35 | 9.12 | - |
18/03/69
|
382.00 | 379.00 unread messages | 0.00 | 385.00 | 379.00 | 5,555,900 | 23.54 | 9.05 | - |
17/03/69
|
374.00 | 379.00 unread messages | +9.00 | 381.00 | 372.00 | 8,750,700 | 23.54 | 9.05 | - |
16/03/69
|
365.00 | 370.00 unread messages | +7.00 | 373.00 | 363.00 | 7,357,800 | 22.55 | 9.45 | - |
13/03/69
|
366.00 | 363.00 unread messages | -5.00 | 367.00 | 360.00 | 6,525,100 | 22.55 | 9.45 | - |
12/03/69
|
357.00 | 368.00 unread messages | +8.00 | 368.00 | 357.00 | 4,857,800 | 22.86 | 9.32 | - |
11/03/69
|
367.00 | 360.00 unread messages | -5.00 | 368.00 | 360.00 | 5,978,000 | 22.36 | 9.53 | - |
10/03/69
|
363.00 | 365.00 unread messages | +9.00 | 367.00 | 358.00 | 6,765,000 | 22.67 | 9.40 | - |
09/03/69
|
348.00 | 356.00 unread messages | -5.00 | 357.00 | 342.00 | 11,727,400 | 22.11 | 9.63 | - |
06/03/69
|
359.00 | 361.00 unread messages | +1.00 | 365.00 | 357.00 | 6,543,000 | 22.42 | 9.50 | - |
05/03/69
|
365.00 | 360.00 unread messages | 0.00 | 367.00 | 352.00 | 9,815,700 | 22.36 | 9.53 | - |
04/03/69
|
344.00 | 360.00 unread messages | -5.00 | 362.00 | 344.00 | 17,788,000 | 22.36 | 9.53 | - |
02/03/69
|
377.00 | 365.00 unread messages | -15.00 | 378.00 | 365.00 | 12,678,400 | 22.67 | 9.40 | - |
27/02/69
|
379.00 | 380.00 unread messages | -24.00 | 385.00 | 377.00 | 16,200,600 | 23.60 | 9.03 | - |
26/02/69
|
404.00 | 404.00 unread messages | 0.00 | 404.00 | 396.00 | 10,983,200 | 25.09 | 8.49 | - |
25/02/69
|
402.00 | 404.00 unread messages | +10.00 | 410.00 | 402.00 | 8,912,600 | 25.09 | 8.49 | - |
24/02/69
|
389.00 | 394.00 unread messages | +6.00 | 395.00 | 387.00 | 8,257,100 | 24.47 | 8.71 | - |
23/02/69
|
388.00 | 388.00 unread messages | +2.00 | 391.00 | 387.00 | 6,666,500 | 24.10 | 8.84 | - |
20/02/69
|
390.00 | 386.00 unread messages | -4.00 | 393.00 | 385.00 | 8,755,800 | 23.97 | 8.89 | - |
19/02/69
|
389.00 | 390.00 unread messages | +1.00 | 392.00 | 387.00 | 8,263,600 | 24.22 | 8.79 | - |
18/02/69
|
391.00 | 389.00 unread messages | -2.00 | 391.00 | 386.00 | 4,724,600 | 24.16 | 8.82 | - |
17/02/69
|
390.00 | 391.00 unread messages | +1.00 | 394.00 | 388.00 | 3,668,800 | 24.29 | 8.77 | - |
16/02/69
|
392.00 | 390.00 unread messages | +1.00 | 393.00 | 388.00 | 2,299,400 | 24.22 | 8.79 | - |
13/02/69
|
392.00 | 389.00 unread messages | -6.00 | 396.00 | 388.00 | 5,259,000 | 24.16 | 8.82 | - |
12/02/69
|
387.00 | 395.00 unread messages | +10.00 | 396.00 | 386.00 | 12,045,100 | 24.53 | 8.68 | - |
11/02/69
|
387.00 | 385.00 unread messages | -6.00 | 389.00 | 382.00 | 9,273,900 | 23.91 | 8.91 | - |
10/02/69
|
377.00 | 391.00 unread messages | +17.00 | 391.00 | 375.00 | 13,113,300 | 24.29 | 8.77 | - |
09/02/69
|
370.00 | 374.00 unread messages | +9.00 | 375.00 | 366.00 | 10,444,200 | 23.23 | 9.17 | - |
06/02/69
|
365.00 | 365.00 unread messages | -2.00 | 373.00 | 363.00 | 10,817,900 | 22.67 | 9.40 | - |
05/02/69
|
375.00 | 367.00 unread messages | -7.00 | 383.00 | 363.00 | 18,619,900 | 22.79 | 9.35 | - |
04/02/69
|
376.00 | 374.00 unread messages | +13.00 | 381.00 | 370.00 | 13,632,200 | 23.23 | 9.17 | - |
03/02/69
|
364.00 | 361.00 unread messages | +2.00 | 369.00 | 357.00 | 13,367,600 | 25.05 | 2.94 | - |
02/02/69
|
353.00 | 359.00 unread messages | +10.00 | 359.00 | 352.00 | 7,545,300 | 24.91 | 2.96 | - |
30/01/69
|
346.00 | 349.00 unread messages | +1.00 | 351.00 | 345.00 | 7,617,100 | 24.22 | 3.04 | - |
29/01/69
|
351.00 | 348.00 unread messages | -4.00 | 351.00 | 346.00 | 5,627,600 | 24.15 | 3.05 | - |
28/01/69
|
350.00 | 352.00 unread messages | +1.00 | 353.00 | 348.00 | 3,591,200 | 24.42 | 3.01 | - |
27/01/69
|
349.00 | 351.00 unread messages | +4.00 | 354.00 | 347.00 | 7,849,800 | 24.36 | 3.02 | - |
26/01/69
|
347.00 | 347.00 unread messages | -4.00 | 349.00 | 344.00 | 3,928,400 | 24.08 | 3.06 | - |
23/01/69
|
343.00 | 351.00 unread messages | +8.00 | 352.00 | 343.00 | 8,556,900 | 24.36 | 3.02 | - |
22/01/69
|
348.00 | 343.00 unread messages | -6.00 | 350.00 | 341.00 | 7,525,400 | 23.80 | 3.09 | - |
21/01/69
|
348.00 | 349.00 unread messages | +7.00 | 354.00 | 347.00 | 5,550,800 | 24.22 | 3.04 | - |
20/01/69
|
340.00 | 342.00 unread messages | +2.00 | 346.00 | 339.00 | 4,771,200 | 23.73 | 3.10 | - |
19/01/69
|
343.00 | 340.00 unread messages | -2.00 | 343.00 | 339.00 | 3,213,000 | 23.59 | 3.12 | - |
16/01/69
|
335.00 | 342.00 unread messages | +3.00 | 342.00 | 335.00 | 8,105,600 | 23.73 | 3.10 | - |
15/01/69
|
335.00 | 339.00 unread messages | +1.00 | 343.00 | 335.00 | 6,190,800 | 23.52 | 3.13 | - |
14/01/69
|
335.00 | 338.00 unread messages | +6.00 | 342.00 | 334.00 | 6,899,900 | 23.45 | 3.14 | - |
13/01/69
|
328.00 | 332.00 unread messages | +5.00 | 332.00 | 326.00 | 5,558,000 | 23.04 | 3.20 | - |
12/01/69
|
321.00 | 327.00 unread messages | +7.00 | 329.00 | 320.00 | 5,344,000 | 22.69 | 3.24 | - |
09/01/69
|
321.00 | 320.00 unread messages | -2.00 | 323.00 | 319.00 | 2,676,400 | 22.20 | 3.32 | - |
08/01/69
|
317.00 | 322.00 unread messages | +2.00 | 322.00 | 316.00 | 3,192,700 | 22.34 | 3.30 | - |
07/01/69
|
320.00 | 320.00 unread messages | -1.00 | 322.00 | 317.00 | 4,612,300 | 22.20 | 3.32 | - |
06/01/69
|
322.00 | 321.00 unread messages | 0.00 | 326.00 | 318.00 | 6,542,500 | 22.27 | 3.31 | - |
05/01/69
|
315.00 | 321.00 unread messages | +8.00 | 325.00 | 315.00 | 8,238,300 | 22.27 | 3.31 | - |