ราคาหุ้นย้อนหลัง ADVANC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
279.00 | 284.00 unread messages | +6.00 | 284.00 | 278.00 | 4,232,600 | 24.08 | 3.74 | - |
28/04/68
|
276.00 | 278.00 unread messages | +1.00 | 279.00 | 276.00 | 3,060,400 | 23.57 | 3.82 | - |
25/04/68
|
281.00 | 277.00 unread messages | -3.00 | 282.00 | 276.00 | 3,989,200 | 23.49 | 3.83 | - |
24/04/68
|
283.00 | 280.00 unread messages | -3.00 | 283.00 | 279.00 | 3,775,100 | 23.74 | 3.79 | - |
23/04/68
|
284.00 | 283.00 unread messages | +2.00 | 285.00 | 281.00 | 4,082,523 | 24.00 | 3.75 | - |
22/04/68
|
280.00 | 281.00 unread messages | 0.00 | 283.00 | 279.00 | 6,551,300 | 23.83 | 3.78 | - |
21/04/68
|
282.00 | 281.00 unread messages | -1.00 | 283.00 | 279.00 | 1,852,500 | 23.83 | 3.78 | - |
18/04/68
|
280.00 | 282.00 unread messages | +2.00 | 283.00 | 278.00 | 2,269,700 | 23.91 | 3.76 | - |
17/04/68
|
284.00 | 280.00 unread messages | -4.00 | 284.00 | 279.00 | 2,478,100 | 23.74 | 3.79 | - |
16/04/68
|
285.00 | 284.00 unread messages | 0.00 | 285.00 | 281.00 | 6,201,500 | 24.08 | 3.74 | - |
11/04/68
|
281.00 | 284.00 unread messages | +4.00 | 285.00 | 278.00 | 5,060,800 | 24.08 | 3.74 | - |
10/04/68
|
275.00 | 280.00 unread messages | +10.00 | 280.00 | 273.00 | 6,483,900 | 23.74 | 3.79 | - |
09/04/68
|
273.00 | 270.00 unread messages | -1.00 | 275.00 | 269.00 | 7,474,500 | 22.89 | 3.93 | - |
08/04/68
|
270.00 | 271.00 unread messages | -1.00 | 272.00 | 264.00 | 10,795,400 | 22.98 | 3.92 | - |
04/04/68
|
277.00 | 272.00 unread messages | -6.00 | 278.00 | 270.00 | 4,825,500 | 23.06 | 3.90 | - |
03/04/68
|
277.00 | 278.00 unread messages | +1.00 | 280.00 | 276.00 | 3,761,400 | 23.57 | 3.82 | - |
02/04/68
|
282.00 | 277.00 unread messages | -4.00 | 282.00 | 277.00 | 3,485,000 | 23.49 | 3.83 | - |
01/04/68
|
276.00 | 281.00 unread messages | +6.00 | 281.00 | 276.00 | 4,856,200 | 23.83 | 3.78 | - |
31/03/68
|
270.00 | 275.00 unread messages | +2.00 | 275.00 | 270.00 | 4,555,600 | 23.32 | 3.86 | - |
28/03/68
|
274.00 | 273.00 unread messages | -2.00 | 275.00 | 272.00 | 1,420,300 | 23.15 | 3.89 | - |
27/03/68
|
272.00 | 275.00 unread messages | +3.00 | 276.00 | 272.00 | 1,950,700 | 23.32 | 3.86 | - |
26/03/68
|
276.00 | 272.00 unread messages | -3.00 | 278.00 | 272.00 | 3,712,200 | 23.06 | 3.90 | - |
25/03/68
|
273.00 | 275.00 unread messages | +1.00 | 275.00 | 271.00 | 5,286,000 | 23.32 | 3.86 | - |
24/03/68
|
267.00 | 274.00 unread messages | +6.00 | 275.00 | 266.00 | 4,039,200 | 23.23 | 3.87 | - |
21/03/68
|
266.00 | 268.00 unread messages | +2.00 | 268.00 | 261.00 | 10,847,800 | 22.73 | 3.96 | - |
20/03/68
|
269.00 | 266.00 unread messages | 0.00 | 271.00 | 265.00 | 7,067,800 | 22.56 | 3.99 | - |
19/03/68
|
264.00 | 266.00 unread messages | +3.00 | 268.00 | 262.00 | 6,287,100 | 22.56 | 3.99 | - |
18/03/68
|
263.00 | 263.00 unread messages | +4.00 | 267.00 | 260.00 | 6,371,200 | 22.30 | 4.03 | - |
17/03/68
|
268.00 | 259.00 unread messages | -8.00 | 269.00 | 259.00 | 8,331,600 | 21.96 | 4.10 | - |
14/03/68
|
269.00 | 267.00 unread messages | -2.00 | 271.00 | 267.00 | 3,704,700 | 22.64 | 3.97 | - |
13/03/68
|
267.00 | 269.00 unread messages | +4.00 | 271.00 | 267.00 | 3,267,900 | 22.81 | 3.94 | - |
12/03/68
|
271.00 | 265.00 unread messages | -5.00 | 273.00 | 265.00 | 7,319,600 | 22.47 | 4.00 | - |
11/03/68
|
267.00 | 270.00 unread messages | +2.00 | 273.00 | 264.00 | 8,034,700 | 22.89 | 3.93 | - |
10/03/68
|
272.00 | 268.00 unread messages | -6.00 | 273.00 | 268.00 | 3,706,000 | 22.73 | 3.96 | - |
07/03/68
|
274.00 | 274.00 unread messages | 0.00 | 276.00 | 271.00 | 6,830,800 | 23.23 | 3.87 | - |
06/03/68
|
273.00 | 274.00 unread messages | +2.00 | 275.00 | 270.00 | 7,850,500 | 23.23 | 3.87 | - |
05/03/68
|
270.00 | 272.00 unread messages | +4.00 | 277.00 | 268.00 | 8,877,900 | 23.06 | 3.90 | - |
04/03/68
|
270.00 | 268.00 unread messages | -3.00 | 272.00 | 266.00 | 9,758,800 | 22.73 | 3.96 | - |
03/03/68
|
278.00 | 271.00 unread messages | -5.00 | 280.00 | 270.00 | 8,303,700 | 22.98 | 3.92 | - |
28/02/68
|
277.00 | 276.00 unread messages | -5.00 | 278.00 | 273.00 | 15,111,200 | 23.40 | 3.84 | - |
27/02/68
|
285.00 | 281.00 unread messages | -4.00 | 286.00 | 277.00 | 10,751,600 | 23.83 | 3.78 | - |
26/02/68
|
278.00 | 285.00 unread messages | +8.00 | 288.00 | 277.00 | 8,230,500 | 24.17 | 3.72 | - |
25/02/68
|
284.00 | 277.00 unread messages | -9.00 | 285.00 | 275.00 | 9,553,600 | 23.49 | 3.83 | - |
24/02/68
|
286.00 | 286.00 unread messages | 0.00 | 287.00 | 281.00 | 6,043,700 | 24.25 | 3.71 | - |
21/02/68
|
282.00 | 286.00 unread messages | +3.00 | 289.00 | 280.00 | 8,133,400 | 24.25 | 3.71 | - |
20/02/68
|
288.00 | 283.00 unread messages | -12.00 | 289.00 | 283.00 | 10,153,000 | 24.00 | 3.75 | - |
19/02/68
|
295.00 | 295.00 unread messages | +1.00 | 298.00 | 292.00 | 8,965,100 | 25.01 | 3.60 | - |
18/02/68
|
296.00 | 294.00 unread messages | -2.00 | 297.00 | 291.00 | 8,011,300 | 24.93 | 3.61 | - |
17/02/68
|
305.00 | 296.00 unread messages | -3.00 | 305.00 | 295.00 | 7,980,000 | 25.10 | 3.58 | - |
14/02/68
|
303.00 | 299.00 unread messages | -5.00 | 304.00 | 295.00 | 9,535,800 | 25.35 | 3.55 | - |
13/02/68
|
287.00 | 304.00 unread messages | +20.00 | 307.00 | 286.00 | 28,394,300 | 25.78 | 3.49 | - |
11/02/68
|
284.00 | 284.00 unread messages | +1.00 | 285.00 | 280.00 | 11,073,400 | 24.08 | 3.74 | - |
10/02/68
|
281.00 | 283.00 unread messages | +3.00 | 285.00 | 280.00 | 9,866,500 | 24.00 | 3.04 | - |
07/02/68
|
277.00 | 280.00 unread messages | +5.00 | 280.00 | 272.00 | 10,414,900 | 25.37 | 3.08 | - |
06/02/68
|
282.00 | 275.00 unread messages | -6.00 | 283.00 | 275.00 | 4,739,300 | 24.92 | 3.13 | - |
05/02/68
|
282.00 | 281.00 unread messages | +2.00 | 285.00 | 280.00 | 5,958,500 | 25.47 | 3.06 | - |
04/02/68
|
281.00 | 279.00 unread messages | 0.00 | 283.00 | 279.00 | 4,490,500 | 25.28 | 3.09 | - |
03/02/68
|
279.00 | 279.00 unread messages | -5.00 | 281.00 | 275.00 | 5,341,200 | 25.28 | 3.09 | - |
31/01/68
|
286.00 | 284.00 unread messages | -2.00 | 288.00 | 280.00 | 4,726,100 | 25.74 | 3.03 | - |
30/01/68
|
284.00 | 286.00 unread messages | +1.00 | 288.00 | 284.00 | 2,157,500 | 25.92 | 3.01 | - |
29/01/68
|
288.00 | 285.00 unread messages | -3.00 | 290.00 | 284.00 | 5,319,000 | 25.83 | 3.02 | - |
28/01/68
|
289.00 | 288.00 unread messages | +1.00 | 292.00 | 286.00 | 5,881,200 | 26.10 | 2.99 | - |
27/01/68
|
285.00 | 287.00 unread messages | 0.00 | 289.00 | 285.00 | 2,818,700 | 26.01 | 3.00 | - |
24/01/68
|
285.00 | 287.00 unread messages | +4.00 | 287.00 | 284.00 | 3,360,600 | 26.01 | 3.00 | - |
23/01/68
|
287.00 | 283.00 unread messages | -6.00 | 288.00 | 283.00 | 5,075,300 | 25.65 | 3.04 | - |
22/01/68
|
286.00 | 289.00 unread messages | +1.00 | 290.00 | 286.00 | 3,977,500 | 26.19 | 2.98 | - |
21/01/68
|
283.00 | 288.00 unread messages | +5.00 | 288.00 | 282.00 | 3,457,800 | 26.10 | 2.99 | - |
20/01/68
|
285.00 | 283.00 unread messages | -1.00 | 286.00 | 282.00 | 2,402,400 | 25.65 | 3.04 | - |
17/01/68
|
289.00 | 284.00 unread messages | -6.00 | 291.00 | 284.00 | 7,022,200 | 25.74 | 3.03 | - |
16/01/68
|
287.00 | 290.00 unread messages | +3.00 | 290.00 | 284.00 | 6,273,800 | 26.28 | 2.97 | - |
15/01/68
|
284.00 | 287.00 unread messages | +3.00 | 287.00 | 278.00 | 7,854,200 | 26.01 | 3.00 | - |
14/01/68
|
284.00 | 284.00 unread messages | +2.00 | 286.00 | 282.00 | 4,851,900 | 25.74 | 3.03 | - |
13/01/68
|
280.00 | 282.00 unread messages | -1.00 | 284.00 | 280.00 | 3,831,500 | 25.56 | 3.05 | - |
10/01/68
|
279.00 | 283.00 unread messages | +7.00 | 283.00 | 274.00 | 4,631,600 | 25.65 | 3.04 | - |
09/01/68
|
282.00 | 276.00 unread messages | -8.00 | 282.00 | 272.00 | 9,650,100 | 25.01 | 3.12 | - |
08/01/68
|
281.00 | 284.00 unread messages | +3.00 | 285.00 | 280.00 | 5,078,700 | 25.74 | 3.03 | - |
07/01/68
|
279.00 | 281.00 unread messages | +3.00 | 284.00 | 279.00 | 5,287,600 | 25.47 | 3.06 | - |
06/01/68
|
285.00 | 278.00 unread messages | -7.00 | 286.00 | 278.00 | 4,809,700 | 25.19 | 3.10 | - |
03/01/68
|
285.00 | 285.00 unread messages | 0.00 | 286.00 | 283.00 | 3,403,700 | 25.83 | 3.02 | - |
02/01/68
|
286.00 | 285.00 unread messages | -2.00 | 288.00 | 282.00 | 3,018,900 | 25.83 | 3.02 | - |