AAV

|

5.40

-0.05 (-0.92%)

18/06/2018 (16:38)
Historical Price
Filter Dates:
From / / To / /

Historical price from May 02, 2018 to Jun 18, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/05/2018 to 04/06/2018)
5.80 5.90 5.45 5.65 97,042,700 549,387,030
Previous 4 weeks
(20/04/2018 to 18/05/2018)
5.65 6.10 5.50 5.80 296,324,400 1,725,073,850
Daily Historical Data
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
31/05/2018 5.55 5.60 5.45 5.50 19,034,400 104,939,850
30/05/2018 5.60 5.65 5.55 5.60 8,301,700 46,496,985
28/05/2018 5.70 5.75 5.65 5.70 8,016,400 45,576,165
25/05/2018 5.55 5.60 5.50 5.60 9,218,300 51,253,405
24/05/2018 5.80 5.85 5.70 5.75 12,808,000 73,780,705
23/05/2018 5.80 5.85 5.75 5.85 10,594,900 61,668,690
22/05/2018 5.80 5.90 5.80 5.80 10,141,700 59,382,285
21/05/2018 5.80 5.85 5.75 5.80 3,012,400 17,500,030
18/05/2018 5.80 5.80 5.75 5.80 3,425,600 19,835,385
17/05/2018 5.80 5.85 5.75 5.80 4,161,400 24,136,945
16/05/2018 5.80 5.85 5.75 5.75 9,490,900 54,866,600
15/05/2018 5.85 5.85 5.75 5.80 16,760,900 96,770,540
14/05/2018 5.80 5.85 5.75 5.85 21,778,200 126,513,585
11/05/2018 5.60 5.75 5.60 5.60 12,063,800 68,076,580
10/05/2018 5.85 5.85 5.50 5.60 22,330,600 125,757,320
09/05/2018 5.85 5.90 5.80 5.85 5,047,200 29,432,990
08/05/2018 5.95 5.95 5.80 5.90 8,830,300 51,739,390
07/05/2018 5.90 6.10 5.80 5.95 36,821,600 220,575,585
04/05/2018 6.00 6.10 5.90 5.90 22,746,300 136,521,140
03/05/2018 5.90 6.00 5.85 5.95 12,997,800 77,245,160
02/05/2018 5.85 6.00 5.85 6.00 55,841,300 332,911,120
Remark : Volume from SET main board.