AAV

|

6.50

+0.05 (+0.78%)

20/01/2017 (16:37)
Historical Price
Filter Dates:
From / / To / /

Historical price from Dec 01, 2016 to Jan 20, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/12/2016 to 06/01/2017)
6.10 6.45 5.95 6.45 299,910,800 1,844,214,785
Previous 4 weeks
(22/11/2016 to 21/12/2016)
6.60 6.80 6.05 6.10 690,774,200 4,443,068,040
Daily Historical Data
20/01/2017 6.45 6.55 6.40 6.50 24,530,800 159,250,230
19/01/2017 6.50 6.50 6.40 6.45 23,486,800 151,504,660
18/01/2017 6.45 6.50 6.40 6.45 18,726,000 120,891,295
17/01/2017 6.50 6.55 6.40 6.45 27,904,900 180,344,770
16/01/2017 6.40 6.55 6.35 6.50 29,830,900 192,812,385
13/01/2017 6.40 6.45 6.35 6.40 11,087,700 71,076,475
12/01/2017 6.50 6.50 6.35 6.40 17,881,900 114,741,810
11/01/2017 6.55 6.60 6.45 6.45 42,095,300 274,242,830
10/01/2017 6.55 6.60 6.40 6.55 40,693,900 264,327,010
09/01/2017 6.55 6.65 6.45 6.55 89,280,200 585,704,375
06/01/2017 6.20 6.45 6.15 6.45 87,493,400 552,518,750
05/01/2017 6.10 6.20 6.05 6.15 26,283,600 161,437,255
04/01/2017 6.10 6.20 6.05 6.10 17,925,100 109,732,040
30/12/2016 6.10 6.20 6.00 6.05 29,498,500 179,570,910
29/12/2016 6.15 6.20 6.10 6.10 14,034,900 86,150,845
28/12/2016 6.05 6.20 6.05 6.15 12,262,600 74,999,805
27/12/2016 6.05 6.10 5.95 6.05 35,109,600 211,634,450
26/12/2016 6.05 6.20 6.05 6.05 36,729,900 223,287,060
23/12/2016 6.05 6.10 6.00 6.05 20,581,400 124,191,170
22/12/2016 6.10 6.10 6.00 6.00 19,991,800 120,692,500
21/12/2016 6.15 6.20 6.05 6.10 21,197,200 129,201,690
20/12/2016 6.20 6.25 6.15 6.15 4,712,600 29,114,970
19/12/2016 6.25 6.30 6.20 6.20 11,618,400 72,455,460
16/12/2016 6.20 6.35 6.15 6.20 27,737,100 172,931,275
15/12/2016 6.25 6.35 6.10 6.15 48,587,500 301,525,330
14/12/2016 6.25 6.30 6.15 6.25 16,003,500 99,524,165
13/12/2016 6.35 6.35 6.20 6.25 15,686,200 98,306,670
09/12/2016 6.40 6.45 6.30 6.30 15,449,800 98,187,700
08/12/2016 6.55 6.55 6.35 6.40 16,840,600 108,622,670
07/12/2016 6.35 6.45 6.30 6.40 21,537,700 137,068,425
06/12/2016 6.25 6.40 6.20 6.30 28,598,300 179,991,680
02/12/2016 6.40 6.50 6.25 6.25 32,376,600 204,819,350
01/12/2016 6.55 6.55 6.35 6.40 57,553,100 370,049,870
Remark : Volume from SET main board.