AAV

|

6.10

+0.05 (+0.83%)

25/05/2017 (16:39)
Historical Price
Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 25, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(26/04/2017 to 11/05/2017)
6.15 6.45 5.90 5.90 274,015,100 1,690,267,370
Previous 4 weeks
(24/03/2017 to 25/04/2017)
6.40 6.60 6.10 6.10 273,582,900 1,734,884,625
Daily Historical Data
25/05/2017 6.05 6.15 6.05 6.10 8,654,200 52,841,525
24/05/2017 6.10 6.15 6.05 6.05 12,920,600 78,589,070
23/05/2017 6.05 6.10 6.05 6.05 3,953,900 23,972,605
22/05/2017 6.05 6.10 6.05 6.05 3,593,000 21,751,255
19/05/2017 6.00 6.10 6.00 6.05 6,939,700 41,981,255
18/05/2017 6.00 6.10 5.95 6.00 15,165,800 91,232,075
17/05/2017 6.05 6.10 5.95 6.00 11,819,800 71,113,225
16/05/2017 6.00 6.05 6.00 6.00 2,141,900 12,886,920
15/05/2017 6.05 6.05 5.95 6.00 9,402,500 56,466,745
12/05/2017 5.95 6.05 5.85 6.05 37,730,200 225,329,855
11/05/2017 6.05 6.10 5.90 5.90 86,734,100 518,817,980
09/05/2017 6.30 6.30 6.05 6.10 66,971,600 409,938,760
08/05/2017 6.35 6.45 6.30 6.30 25,861,800 164,796,800
05/05/2017 6.40 6.40 6.30 6.30 15,318,000 97,308,500
04/05/2017 6.25 6.45 6.25 6.40 48,572,700 310,117,425
03/05/2017 6.20 6.30 6.15 6.25 15,633,400 97,434,400
02/05/2017 6.20 6.20 6.15 6.15 2,795,900 17,266,060
28/04/2017 6.20 6.20 6.10 6.20 4,663,200 28,700,750
27/04/2017 6.15 6.20 6.15 6.15 5,418,300 33,337,570
26/04/2017 6.15 6.15 6.10 6.10 2,046,100 12,549,125
25/04/2017 6.15 6.20 6.10 6.10 9,767,000 59,751,065
24/04/2017 6.15 6.20 6.10 6.15 7,277,600 44,809,965
21/04/2017 6.15 6.30 6.15 6.15 14,438,900 89,676,440
20/04/2017 6.20 6.20 6.10 6.10 20,599,200 126,595,740
19/04/2017 6.20 6.20 6.15 6.20 13,972,800 86,614,080
18/04/2017 6.15 6.25 6.15 6.20 12,038,000 74,715,300
17/04/2017 6.30 6.35 6.15 6.15 21,415,400 133,176,285
12/04/2017 6.35 6.40 6.30 6.30 10,168,400 64,608,905
11/04/2017 6.35 6.45 6.35 6.35 6,707,600 42,811,070
10/04/2017 6.35 6.40 6.30 6.35 11,881,600 75,581,025
07/04/2017 6.35 6.40 6.30 6.35 12,657,600 80,370,335
05/04/2017 6.45 6.50 6.35 6.40 10,151,800 65,279,575
04/04/2017 6.50 6.50 6.40 6.50 11,790,500 76,067,085
03/04/2017 6.45 6.60 6.35 6.50 32,560,300 211,582,835
Remark : Volume from SET main board.