AAV

|

4.04

-0.04 (-0.98%)

23/05/2019 (16:39)
Historical Price
Filter Dates:
From / / To / /

Historical price from Apr 01, 2019 to May 23, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/04/2019 to 08/05/2019)
4.36 4.38 4.20 4.24 90,883,100 390,516,302
Previous 4 weeks
(21/03/2019 to 22/04/2019)
4.14 4.38 4.00 4.32 182,141,600 760,461,508
Daily Historical Data
23/05/2019 4.02 4.08 4.02 4.04 5,882,100 23,759,000
22/05/2019 4.02 4.08 4.00 4.08 8,815,100 35,741,686
21/05/2019 4.02 4.06 3.96 4.00 13,197,100 52,800,438
17/05/2019 4.04 4.06 4.02 4.04 7,158,400 28,932,046
16/05/2019 4.00 4.06 3.96 4.06 16,454,100 65,803,144
15/05/2019 3.96 4.06 3.96 4.00 8,869,200 35,572,302
14/05/2019 4.02 4.08 3.92 4.00 29,594,500 118,017,010
13/05/2019 4.16 4.18 4.02 4.02 21,740,100 88,646,190
10/05/2019 4.26 4.28 4.20 4.22 5,608,400 23,710,052
09/05/2019 4.24 4.28 4.22 4.24 4,215,300 17,919,758
08/05/2019 4.28 4.28 4.22 4.24 5,457,200 23,195,034
07/05/2019 4.32 4.34 4.28 4.30 7,539,200 32,452,068
03/05/2019 4.26 4.38 4.26 4.36 31,072,400 134,951,230
02/05/2019 4.24 4.30 4.24 4.26 4,499,000 19,259,556
30/04/2019 4.26 4.28 4.24 4.26 1,930,400 8,225,366
29/04/2019 4.22 4.26 4.20 4.24 6,362,300 26,858,566
26/04/2019 4.26 4.26 4.22 4.24 4,266,800 18,095,462
25/04/2019 4.26 4.32 4.24 4.26 6,760,700 28,892,580
24/04/2019 4.30 4.30 4.24 4.26 8,756,600 37,328,896
23/04/2019 4.36 4.38 4.24 4.30 14,238,500 61,257,544
22/04/2019 4.32 4.36 4.30 4.32 14,641,800 63,484,592
19/04/2019 4.32 4.38 4.30 4.30 5,891,800 25,485,712
18/04/2019 4.22 4.36 4.22 4.32 31,958,400 137,405,028
17/04/2019 4.14 4.26 4.12 4.24 28,821,200 120,588,318
12/04/2019 4.10 4.14 4.10 4.14 4,885,200 20,128,126
11/04/2019 4.12 4.12 4.10 4.10 1,880,000 7,709,828
10/04/2019 4.12 4.12 4.10 4.10 2,376,400 9,781,546
09/04/2019 4.12 4.14 4.10 4.12 2,312,300 9,524,074
05/04/2019 4.10 4.14 4.10 4.12 6,811,100 28,043,694
04/04/2019 4.08 4.12 4.08 4.10 6,071,600 24,893,988
03/04/2019 4.12 4.14 4.06 4.08 10,846,500 44,371,384
02/04/2019 4.10 4.14 4.10 4.12 4,122,900 16,984,168
01/04/2019 4.10 4.12 4.08 4.10 7,509,000 30,775,990
Remark : Volume from SET main board.