AAV

|

6.30

-- (-%)

27/03/2017 (16:36)
Historical Price
Filter Dates:
From / / To / /

Historical price from Feb 01, 2017 to Mar 27, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/02/2017 to 13/03/2017)
6.05 6.20 6.00 6.05 111,812,700 680,221,210
Previous 4 weeks
(30/01/2017 to 27/02/2017)
6.20 6.40 6.00 6.00 360,679,000 2,228,463,195
Daily Historical Data
27/03/2017 6.30 6.35 6.30 6.30 7,719,000 48,658,155
24/03/2017 6.40 6.45 6.30 6.30 9,250,800 58,884,030
23/03/2017 6.45 6.50 6.40 6.40 11,937,100 76,929,570
22/03/2017 6.35 6.45 6.30 6.45 21,922,800 140,248,015
21/03/2017 6.30 6.40 6.25 6.35 29,989,600 190,103,255
20/03/2017 6.25 6.30 6.20 6.25 8,143,500 50,893,675
17/03/2017 6.15 6.25 6.15 6.25 11,108,300 68,893,295
16/03/2017 6.10 6.25 6.10 6.15 23,391,900 143,860,385
15/03/2017 6.10 6.15 6.05 6.05 5,529,400 33,693,175
14/03/2017 6.05 6.10 6.00 6.10 12,726,100 77,107,510
13/03/2017 6.10 6.15 6.00 6.05 9,032,100 54,683,660
10/03/2017 6.10 6.15 6.05 6.10 5,423,500 33,066,095
09/03/2017 6.15 6.15 6.10 6.10 7,856,900 48,120,225
08/03/2017 6.10 6.20 6.05 6.15 19,157,500 117,158,555
07/03/2017 6.05 6.10 6.05 6.10 10,513,600 64,010,785
06/03/2017 6.10 6.15 6.05 6.05 7,553,900 45,955,110
03/03/2017 6.00 6.20 6.00 6.05 12,863,100 78,431,150
02/03/2017 6.10 6.10 6.00 6.00 21,089,100 127,579,790
01/03/2017 6.10 6.10 6.05 6.05 5,978,300 36,380,995
28/02/2017 6.05 6.10 6.00 6.05 12,344,700 74,834,845
27/02/2017 6.10 6.15 6.00 6.00 35,575,400 216,567,785
24/02/2017 6.15 6.15 6.10 6.10 5,996,100 36,728,920
23/02/2017 6.15 6.20 6.10 6.15 5,471,400 33,638,270
22/02/2017 6.15 6.20 6.05 6.10 42,814,800 261,350,135
21/02/2017 6.20 6.25 6.15 6.15 4,878,600 30,179,085
20/02/2017 6.20 6.25 6.15 6.15 5,411,100 33,531,375
17/02/2017 6.15 6.25 6.15 6.20 7,929,400 49,153,090
16/02/2017 6.25 6.25 6.15 6.15 5,273,200 32,754,565
15/02/2017 6.15 6.25 6.10 6.20 8,721,300 54,079,390
14/02/2017 6.20 6.25 6.15 6.15 5,243,600 32,341,485
10/02/2017 6.20 6.30 6.20 6.20 10,556,100 65,785,945
09/02/2017 6.15 6.35 6.10 6.20 30,281,400 188,938,725
08/02/2017 6.15 6.20 6.10 6.10 9,524,000 58,379,845
07/02/2017 6.20 6.20 6.05 6.10 58,085,500 354,736,395
06/02/2017 6.20 6.25 6.15 6.20 13,158,000 81,350,875
03/02/2017 6.30 6.35 6.25 6.25 13,017,800 81,989,805
02/02/2017 6.40 6.40 6.30 6.30 12,648,200 80,343,265
01/02/2017 6.20 6.40 6.20 6.40 40,062,900 253,644,940
Remark : Volume from SET main board.