AAV

|

4.66

-0.12 (-2.51%)

16/07/2018 (16:36)
Historical Price
Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 16, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/06/2018 to 29/06/2018)
5.45 5.45 4.86 5.00 66,117,000 342,136,685
Previous 4 weeks
(18/05/2018 to 15/06/2018)
5.80 5.90 5.35 5.45 152,871,500 860,767,020
Daily Historical Data
16/07/2018 4.74 4.82 4.66 4.66 11,321,400 53,530,032
13/07/2018 4.66 4.80 4.66 4.78 27,859,900 131,914,240
12/07/2018 4.66 4.68 4.64 4.66 10,255,800 47,785,678
11/07/2018 4.60 4.68 4.60 4.64 12,089,700 56,049,264
10/07/2018 4.88 4.88 4.58 4.64 38,595,400 180,723,924
09/07/2018 4.90 4.92 4.84 4.84 5,067,600 24,656,722
06/07/2018 4.84 4.90 4.82 4.88 5,648,200 27,445,108
05/07/2018 4.90 4.92 4.84 4.84 10,169,000 49,494,610
04/07/2018 4.90 4.98 4.86 4.90 15,968,500 78,282,114
03/07/2018 4.86 4.96 4.84 4.92 25,468,900 124,805,910
29/06/2018 5.05 5.10 4.86 5.00 12,625,500 62,753,255
28/06/2018 5.25 5.25 5.00 5.05 10,792,100 54,633,970
27/06/2018 5.20 5.25 5.20 5.20 4,063,500 21,248,980
26/06/2018 5.20 5.25 5.15 5.15 3,103,800 16,123,170
25/06/2018 5.25 5.30 5.20 5.20 3,726,600 19,569,350
22/06/2018 5.20 5.30 5.20 5.25 4,040,500 21,281,195
21/06/2018 5.35 5.35 5.20 5.25 6,483,200 34,108,440
20/06/2018 5.20 5.35 5.20 5.35 4,182,800 22,116,730
19/06/2018 5.35 5.40 5.15 5.20 14,387,200 75,630,085
18/06/2018 5.45 5.45 5.40 5.40 2,711,800 14,671,510
15/06/2018 5.45 5.45 5.40 5.45 1,324,100 7,196,400
14/06/2018 5.50 5.50 5.35 5.40 15,746,300 85,450,270
13/06/2018 5.60 5.60 5.50 5.50 5,522,300 30,623,565
12/06/2018 5.60 5.65 5.55 5.55 8,478,000 47,427,910
11/06/2018 5.65 5.65 5.60 5.60 2,244,800 12,592,815
08/06/2018 5.70 5.70 5.60 5.65 2,030,400 11,475,790
07/06/2018 5.70 5.75 5.65 5.65 2,487,700 14,103,000
06/06/2018 5.65 5.75 5.65 5.70 6,595,500 37,610,950
05/06/2018 5.65 5.70 5.60 5.65 7,974,100 45,063,905
04/06/2018 5.50 5.70 5.50 5.65 10,657,000 59,800,910
01/06/2018 5.50 5.55 5.50 5.50 5,257,900 28,988,005
Remark : Volume from SET main board.