AAV

|

6.45

+0.05 (+0.78%)

24/10/2017 (11:00)
Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 20, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
6.55 6.80 6.35 6.55 366,231,300 2,404,213,415
Previous 4 weeks
(25/08/2017 to 21/09/2017)
6.10 6.65 6.05 6.60 409,687,500 2,591,159,140
Daily Historical Data
20/10/2017 6.35 6.40 6.30 6.40 13,721,400 87,198,330
19/10/2017 6.50 6.50 6.30 6.35 28,899,700 185,388,770
18/10/2017 6.45 6.50 6.40 6.45 18,271,400 117,703,000
17/10/2017 6.65 6.65 6.45 6.45 31,419,900 204,577,760
16/10/2017 6.70 6.75 6.60 6.60 32,682,700 217,277,985
12/10/2017 6.65 6.75 6.60 6.65 23,774,700 158,704,125
11/10/2017 6.70 6.75 6.65 6.65 26,073,600 174,192,450
10/10/2017 6.70 6.75 6.65 6.65 56,882,800 380,411,750
09/10/2017 6.80 6.85 6.65 6.70 173,238,300 1,168,422,240
06/10/2017 6.55 6.60 6.50 6.50 20,252,200 132,272,295
05/10/2017 6.55 6.60 6.45 6.55 10,256,100 66,832,780
04/10/2017 6.60 6.65 6.50 6.55 18,386,500 120,792,090
03/10/2017 6.65 6.70 6.60 6.60 15,357,400 101,884,470
02/10/2017 6.60 6.80 6.55 6.65 102,500,900 684,213,105
29/09/2017 6.45 6.65 6.45 6.55 60,794,900 398,504,445
28/09/2017 6.50 6.55 6.40 6.40 10,964,600 70,716,155
27/09/2017 6.40 6.55 6.35 6.50 25,528,800 164,663,845
26/09/2017 6.60 6.60 6.35 6.35 51,496,100 331,664,375
25/09/2017 6.55 6.65 6.45 6.65 34,694,800 228,284,535
22/09/2017 6.55 6.60 6.45 6.55 36,251,200 236,657,615
21/09/2017 6.35 6.65 6.35 6.60 93,199,300 609,922,685
20/09/2017 6.35 6.40 6.30 6.35 12,465,200 79,157,630
19/09/2017 6.45 6.50 6.35 6.40 45,652,700 293,591,945
18/09/2017 6.30 6.45 6.25 6.40 40,162,100 255,693,600
15/09/2017 6.25 6.35 6.20 6.30 29,676,000 185,998,380
14/09/2017 6.20 6.25 6.15 6.25 7,402,400 45,959,340
13/09/2017 6.20 6.35 6.20 6.20 43,274,500 271,028,355
12/09/2017 6.20 6.25 6.15 6.15 3,752,100 23,199,525
11/09/2017 6.15 6.20 6.10 6.20 5,952,100 36,663,725
08/09/2017 6.20 6.25 6.10 6.15 12,945,400 79,802,285
07/09/2017 6.15 6.25 6.10 6.20 9,962,300 61,629,605
06/09/2017 6.15 6.20 6.10 6.20 2,766,800 17,014,410
05/09/2017 6.20 6.20 6.10 6.15 2,692,900 16,566,170
04/09/2017 6.20 6.25 6.10 6.15 6,757,200 41,653,585
01/09/2017 6.20 6.30 6.15 6.20 21,394,100 132,983,425
Remark : Volume from SET main board.