AAV

|

4.40

-- (-%)

12/12/2018 (16:34)
Historical Price
Filter Dates:
From / / To / /

Historical price from Nov 01, 2018 to Dec 11, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(12/11/2018 to 23/11/2018)
4.00 4.14 3.90 4.00 193,568,400 785,034,360
Previous 4 weeks
(11/10/2018 to 09/11/2018)
4.20 4.26 3.86 4.00 190,964,000 773,918,434
Daily Historical Data
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
30/11/2018 4.32 4.36 4.30 4.34 8,747,800 37,869,956
29/11/2018 4.34 4.36 4.26 4.36 23,266,300 100,457,080
28/11/2018 4.22 4.34 4.22 4.34 48,020,800 205,799,816
27/11/2018 4.08 4.28 4.08 4.20 74,621,300 312,108,144
26/11/2018 4.02 4.08 4.00 4.06 57,338,900 231,918,804
23/11/2018 4.00 4.00 3.96 4.00 4,817,800 19,172,356
22/11/2018 4.00 4.00 3.98 3.98 3,845,800 15,344,866
21/11/2018 4.00 4.02 3.96 4.02 12,039,500 48,098,912
20/11/2018 4.08 4.08 3.94 3.94 18,495,200 73,654,770
19/11/2018 4.06 4.08 4.02 4.06 7,203,000 29,167,556
16/11/2018 4.12 4.12 4.04 4.06 11,150,100 45,414,836
15/11/2018 4.12 4.12 4.06 4.10 27,880,100 114,162,464
14/11/2018 3.96 4.14 3.96 4.14 89,427,700 366,244,250
13/11/2018 3.92 3.94 3.90 3.92 5,847,200 22,913,626
12/11/2018 4.00 4.00 3.92 3.94 12,862,000 50,860,724
09/11/2018 4.02 4.02 3.98 4.00 3,664,200 14,656,108
08/11/2018 4.02 4.04 4.00 4.02 3,735,500 15,027,380
07/11/2018 4.04 4.06 4.00 4.02 15,343,400 61,752,670
06/11/2018 4.04 4.06 4.00 4.02 7,053,400 28,372,992
05/11/2018 4.02 4.04 3.98 4.04 7,422,000 29,775,364
02/11/2018 4.02 4.04 4.00 4.02 11,962,700 48,076,698
01/11/2018 4.00 4.02 3.98 4.00 14,077,600 56,346,258
Remark : Volume from SET main board.