AAV

|

5.65

-0.10 (-1.74%)

19/04/2018 (16:39)
Historical Price
Filter Dates:
From / / To / /

Historical price from Mar 02, 2018 to Apr 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/03/2018 to 02/04/2018)
5.40 5.65 5.10 5.65 62,481,500 332,676,970
Previous 4 weeks
(19/02/2018 to 19/03/2018)
5.60 5.70 5.30 5.35 101,662,700 557,313,250
Daily Historical Data
19/04/2018 5.80 5.80 5.65 5.65 9,151,200 52,143,485
18/04/2018 5.80 5.85 5.65 5.75 13,445,300 77,424,000
17/04/2018 5.85 5.90 5.70 5.70 8,635,400 49,791,355
12/04/2018 5.80 5.90 5.70 5.85 10,330,200 60,135,225
11/04/2018 5.95 5.95 5.85 5.85 7,382,800 43,548,290
10/04/2018 6.00 6.00 5.80 6.00 11,048,500 65,461,655
09/04/2018 5.80 6.00 5.75 6.00 29,421,500 174,172,180
05/04/2018 5.80 5.85 5.70 5.75 6,210,400 35,827,765
04/04/2018 5.70 5.95 5.65 5.75 62,051,000 360,040,205
03/04/2018 5.60 5.70 5.55 5.70 43,350,000 243,930,915
02/04/2018 5.20 5.65 5.20 5.65 20,226,900 110,388,930
30/03/2018 5.15 5.20 5.10 5.15 3,610,800 18,642,605
29/03/2018 5.20 5.25 5.10 5.10 6,306,800 32,413,350
28/03/2018 5.30 5.30 5.15 5.20 4,197,400 21,899,555
27/03/2018 5.25 5.30 5.20 5.30 3,619,200 19,042,885
26/03/2018 5.25 5.25 5.15 5.20 6,163,000 32,035,030
23/03/2018 5.35 5.40 5.25 5.25 9,055,400 48,004,910
22/03/2018 5.40 5.45 5.35 5.35 2,642,100 14,216,610
21/03/2018 5.40 5.45 5.35 5.40 2,861,600 15,456,110
20/03/2018 5.40 5.45 5.35 5.40 3,798,300 20,576,985
19/03/2018 5.40 5.50 5.35 5.35 6,052,800 32,790,005
16/03/2018 5.45 5.45 5.35 5.35 5,118,500 27,628,020
15/03/2018 5.40 5.45 5.35 5.45 3,286,300 17,763,700
14/03/2018 5.30 5.40 5.30 5.40 5,221,500 27,948,380
13/03/2018 5.35 5.40 5.30 5.30 3,744,900 19,916,120
12/03/2018 5.40 5.40 5.35 5.35 1,771,300 9,491,350
09/03/2018 5.35 5.40 5.30 5.35 3,642,600 19,429,565
08/03/2018 5.40 5.40 5.30 5.40 5,823,800 31,148,850
07/03/2018 5.45 5.45 5.30 5.35 6,654,200 35,601,500
06/03/2018 5.40 5.45 5.40 5.40 3,282,800 17,772,925
05/03/2018 5.50 5.55 5.35 5.35 9,501,900 51,299,410
02/03/2018 5.60 5.60 5.50 5.50 4,924,600 27,293,305
Remark : Volume from SET main board.