AAV

|

4.00

-- (-%)

22/01/2019 (11:00)
Historical Price
Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 21, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/12/2018 to 07/01/2019)
4.24 4.32 3.88 4.02 107,974,800 444,282,048
Previous 4 weeks
(21/11/2018 to 20/12/2018)
4.00 4.44 3.96 4.26 418,316,300 1,773,546,002
Daily Historical Data
21/01/2019 4.04 4.04 4.00 4.00 2,013,800 8,076,354
18/01/2019 4.00 4.06 3.98 4.04 5,091,500 20,532,888
17/01/2019 3.96 4.00 3.96 4.00 2,929,400 11,674,850
16/01/2019 3.98 4.00 3.94 3.96 6,499,600 25,775,082
15/01/2019 3.98 4.00 3.96 3.98 2,286,200 9,104,762
14/01/2019 4.02 4.02 3.96 3.96 4,262,500 16,983,476
11/01/2019 4.00 4.04 3.98 4.00 4,046,400 16,243,200
10/01/2019 4.00 4.04 3.98 4.00 5,938,300 23,799,530
09/01/2019 4.04 4.06 3.98 4.00 10,166,800 40,822,614
08/01/2019 4.02 4.06 4.00 4.02 3,973,700 15,960,886
07/01/2019 4.02 4.08 4.00 4.02 7,646,400 30,869,020
04/01/2019 3.94 4.00 3.88 4.00 19,088,900 75,351,322
03/01/2019 4.10 4.14 3.96 3.96 20,469,800 82,410,996
02/01/2019 4.20 4.22 4.10 4.12 8,992,300 37,362,864
28/12/2018 4.14 4.20 4.12 4.20 4,665,400 19,390,892
27/12/2018 4.20 4.22 4.14 4.14 7,911,400 33,098,540
26/12/2018 4.20 4.22 4.16 4.16 9,102,500 38,097,368
25/12/2018 4.24 4.32 4.18 4.18 21,496,600 91,249,096
24/12/2018 4.22 4.24 4.22 4.22 2,584,700 10,934,110
21/12/2018 4.24 4.26 4.22 4.24 6,016,800 25,517,840
20/12/2018 4.28 4.32 4.22 4.26 5,249,300 22,391,204
19/12/2018 4.20 4.26 4.20 4.26 11,353,100 48,122,746
18/12/2018 4.26 4.30 4.14 4.14 14,334,700 60,119,546
17/12/2018 4.30 4.30 4.20 4.26 6,156,700 26,196,066
14/12/2018 4.34 4.34 4.26 4.30 10,011,900 42,955,370
13/12/2018 4.36 4.42 4.32 4.32 15,202,700 66,360,172
12/12/2018 4.40 4.42 4.34 4.38 14,935,900 65,498,000
11/12/2018 4.38 4.42 4.34 4.40 22,080,800 96,854,890
07/12/2018 4.30 4.44 4.30 4.38 55,550,600 242,827,976
06/12/2018 4.26 4.30 4.24 4.28 4,152,100 17,742,932
04/12/2018 4.28 4.30 4.24 4.30 6,723,100 28,772,848
03/12/2018 4.34 4.36 4.22 4.28 19,867,200 84,934,318
Remark : Volume from SET main board.