ADVANC

The Stock Exchange of Thailand : Companies/Securities in Focus
   
 

Companies/Securities in Focus
     
 
ADVANC : ADVANCED INFO SERVICE PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume and Value from Main Board only (include Off-hour trading)
  Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
24/12/2010 88.00 88.00 85.00 85.75 -2.25 -2.56 6,879,100 589,832.20
23/12/2010 87.25 88.00 86.75 88.00 +1.25 +1.44 3,416,600 299,140.12
22/12/2010 87.75 87.75 86.75 86.75 -0.25 -0.29 2,014,000 175,758.52
21/12/2010 86.50 87.00 86.25 87.00 +1.00 +1.16 1,819,700 157,794.28
20/12/2010 85.00 87.25 84.75 86.00 +1.00 +1.18 6,171,000 530,612.10
17/12/2010 85.50 85.50 84.50 85.00 -1.25 -1.45 6,975,500 592,278.92
16/12/2010 85.00 87.75 85.00 86.25 -4.00 -4.43 16,671,600 1,436,632.90
15/12/2010 90.25 90.75 89.75 90.25 -1.50 -1.63 4,682,700 421,585.90
14/12/2010 90.50 91.75 90.25 91.75 +1.75 +1.94 6,430,800 586,731.00
13/12/2010 90.00 90.25 89.50 90.00 0.00 0.00 3,484,200 313,419.02
09/12/2010 89.75 90.00 89.50 90.00 +0.50 +0.56 2,886,800 258,928.75
08/12/2010 89.75 89.75 89.25 89.50 0.00 0.00 2,974,300 266,386.15
07/12/2010 89.50 90.00 89.50 89.50 -0.25 -0.28 4,015,900 359,929.58
03/12/2010 90.50 91.00 89.75 89.75 -0.75 -0.83 4,875,200 439,460.55
02/12/2010 91.00 91.00 90.25 90.50 -0.25 -0.28 4,535,800 411,796.12
01/12/2010 90.75 91.25 90.25 90.75 +0.25 +0.28 4,116,500 373,812.12
30/11/2010 90.00 90.50 89.75 90.50 0.00 0.00 3,648,000 329,354.78
29/11/2010 89.75 90.50 89.25 90.50 +1.00 +1.12 1,468,800 132,183.22
26/11/2010 89.75 90.00 89.00 89.50 0.00 0.00 2,816,300 251,631.98
25/11/2010 90.50 90.50 89.50 89.50 -1.00 -1.10 4,284,600 385,026.62
24/11/2010 90.00 91.25 89.75 90.50 +0.50 +0.56 3,137,400 284,228.18
23/11/2010 91.25 91.25 89.75 90.00 -1.25 -1.37 5,823,700 525,168.98
22/11/2010 90.50 91.50 90.25 91.25 +0.50 +0.55 3,386,900 307,867.90
19/11/2010 90.75 90.75 90.00 90.75 +0.25 +0.28 4,727,600 427,003.18
18/11/2010 90.00 90.75 89.75 90.50 0.00 0.00 2,937,300 265,202.92
17/11/2010 90.00 90.50 89.00 90.50 0.00 0.00 6,113,600 548,111.95
16/11/2010 91.00 91.50 90.25 90.50 -6.25 -6.46 10,684,800 971,663.80
15/11/2010 96.75 97.00 96.50 96.75 -0.25 -0.26 11,147,100 1,078,459.05
12/11/2010 96.75 97.00 96.00 97.00 +0.25 +0.26 9,754,400 942,222.35
11/11/2010 97.00 97.00 96.50 96.75 0.00 0.00 6,027,700 583,748.48
10/11/2010 97.00 97.50 96.75 96.75 -0.25 -0.26 6,861,500 666,402.32
09/11/2010 97.00 97.25 96.75 97.00 +0.25 +0.26 4,580,100 444,182.68
08/11/2010 97.25 97.50 96.50 96.75 -0.25 -0.26 7,171,400 694,623.48
05/11/2010 97.50 97.75 96.75 97.00 +0.25 +0.26 10,867,900 1,056,348.40
04/11/2010 92.75 97.25 92.50 96.75 +4.75 +5.16 27,483,600 2,635,884.70
03/11/2010 91.00 92.00 90.75 92.00 +1.25 +1.38 5,833,300 533,493.32
02/11/2010 90.50 91.25 90.50 90.75 +0.25 +0.28 3,265,400 296,594.00
01/11/2010 91.00 91.00 89.75 90.50 +0.50 +0.56 10,072,100 908,826.12

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use
ไม่มีบทความ
ไม่มีบทความ
สมัครสมาชิก: บทความ (Atom)