AAV

|

6.25

-- (-%)

25/07/2017 (16:37)
Historical Price
Filter Dates:
From / / To / /

Historical price from Jun 01, 2017 to Jul 25, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/06/2017 to 11/07/2017)
6.35 6.40 6.10 6.20 91,381,200 567,576,220
Previous 4 weeks
(30/05/2017 to 26/06/2017)
6.30 6.50 6.15 6.35 334,388,900 2,123,037,595
Daily Historical Data
25/07/2017 6.25 6.25 6.20 6.25 9,795,300 60,858,035
24/07/2017 6.25 6.25 6.20 6.25 6,401,000 39,845,315
21/07/2017 6.25 6.30 6.20 6.25 6,672,000 41,600,660
20/07/2017 6.30 6.30 6.20 6.25 4,975,200 31,106,560
19/07/2017 6.25 6.30 6.20 6.30 10,403,500 65,217,665
18/07/2017 6.25 6.25 6.15 6.20 3,980,000 24,649,295
17/07/2017 6.20 6.25 6.15 6.20 7,015,000 43,497,865
14/07/2017 6.20 6.25 6.15 6.20 5,587,300 34,603,390
13/07/2017 6.25 6.25 6.20 6.20 2,914,200 18,070,395
12/07/2017 6.15 6.25 6.15 6.25 12,252,900 76,045,405
11/07/2017 6.15 6.25 6.15 6.20 9,139,200 56,449,940
07/07/2017 6.15 6.20 6.15 6.15 2,248,200 13,849,320
06/07/2017 6.20 6.25 6.10 6.20 6,761,800 41,662,165
05/07/2017 6.20 6.25 6.15 6.20 4,543,000 28,097,710
04/07/2017 6.25 6.30 6.20 6.20 5,625,900 35,058,615
03/07/2017 6.20 6.25 6.15 6.25 6,354,300 39,439,675
30/06/2017 6.15 6.25 6.15 6.25 6,165,000 38,226,480
29/06/2017 6.20 6.25 6.15 6.15 21,333,200 132,306,985
28/06/2017 6.30 6.35 6.10 6.15 18,601,800 115,105,120
27/06/2017 6.35 6.40 6.35 6.35 10,608,800 67,380,210
26/06/2017 6.35 6.40 6.25 6.35 9,902,300 62,692,090
23/06/2017 6.45 6.45 6.35 6.35 9,673,900 62,004,860
22/06/2017 6.45 6.50 6.35 6.45 39,228,300 252,467,540
21/06/2017 6.35 6.40 6.30 6.40 50,772,900 323,951,060
20/06/2017 6.40 6.45 6.30 6.30 30,434,200 193,646,310
19/06/2017 6.35 6.45 6.35 6.40 51,946,200 332,983,060
16/06/2017 6.30 6.45 6.30 6.35 54,024,900 344,266,230
15/06/2017 6.20 6.30 6.20 6.30 9,007,000 56,487,825
14/06/2017 6.25 6.30 6.20 6.20 5,371,400 33,517,455
13/06/2017 6.20 6.25 6.20 6.20 6,003,600 37,224,540
12/06/2017 6.30 6.30 6.20 6.20 1,808,500 11,273,110
09/06/2017 6.25 6.30 6.20 6.25 11,581,300 72,311,680
08/06/2017 6.20 6.25 6.20 6.20 5,044,400 31,277,765
07/06/2017 6.20 6.25 6.15 6.15 8,313,300 51,362,725
06/06/2017 6.25 6.30 6.15 6.25 7,999,800 49,795,765
05/06/2017 6.25 6.25 6.15 6.25 7,509,700 46,720,445
02/06/2017 6.25 6.25 6.20 6.20 2,699,800 16,749,895
01/06/2017 6.25 6.25 6.20 6.20 2,084,200 12,975,405
Remark : Volume from SET main board.