AAV

|

5.80

+0.05 (+0.87%)

19/01/2018 (16:38)
Historical Price
Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
6.15 6.30 5.90 6.10 170,467,800 1,037,412,125
Previous 4 weeks
(21/11/2017 to 20/12/2017)
6.45 6.45 6.10 6.15 124,685,300 778,212,890
Daily Historical Data
19/01/2018 5.70 5.80 5.65 5.80 7,439,400 42,692,235
18/01/2018 5.80 5.80 5.70 5.75 5,340,600 30,702,490
17/01/2018 5.75 5.85 5.70 5.75 10,910,800 62,983,950
16/01/2018 5.70 5.75 5.65 5.70 12,210,000 69,694,745
15/01/2018 5.90 5.90 5.60 5.70 35,200,600 201,784,655
12/01/2018 5.90 5.95 5.85 5.85 12,380,500 72,995,890
11/01/2018 5.90 5.95 5.85 5.85 13,002,300 76,474,220
10/01/2018 6.00 6.05 5.95 6.00 3,880,300 23,284,845
09/01/2018 6.00 6.10 6.00 6.00 11,101,700 66,846,605
08/01/2018 6.10 6.15 6.00 6.00 13,573,800 82,394,590
05/01/2018 6.10 6.15 6.05 6.10 19,209,500 116,750,260
04/01/2018 6.00 6.10 6.00 6.10 9,519,600 57,563,405
03/01/2018 6.10 6.15 6.00 6.00 22,567,500 136,385,310
29/12/2017 6.10 6.15 6.05 6.15 6,069,100 37,043,730
28/12/2017 6.10 6.15 5.90 6.10 60,434,200 364,176,690
27/12/2017 6.15 6.20 6.10 6.15 10,695,700 65,859,395
26/12/2017 6.15 6.20 6.10 6.15 6,185,000 38,038,720
25/12/2017 6.25 6.25 6.15 6.15 8,462,600 52,134,475
22/12/2017 6.15 6.25 6.15 6.25 10,693,900 66,349,525
21/12/2017 6.15 6.30 6.15 6.20 16,630,700 103,110,615
20/12/2017 6.15 6.25 6.10 6.15 14,849,500 91,499,265
19/12/2017 6.25 6.25 6.10 6.15 17,291,100 107,111,820
18/12/2017 6.30 6.30 6.25 6.25 3,262,600 20,397,970
15/12/2017 6.30 6.30 6.20 6.25 5,653,000 35,332,760
14/12/2017 6.25 6.30 6.25 6.30 3,166,700 19,891,570
13/12/2017 6.20 6.25 6.20 6.25 1,596,100 9,931,820
12/12/2017 6.25 6.30 6.20 6.20 3,280,500 20,427,060
08/12/2017 6.25 6.25 6.20 6.20 3,846,200 23,958,860
07/12/2017 6.25 6.30 6.20 6.25 4,665,500 29,071,490
06/12/2017 6.35 6.35 6.20 6.20 5,365,600 33,668,985
04/12/2017 6.30 6.35 6.20 6.35 9,231,700 58,149,600
01/12/2017 6.25 6.30 6.20 6.20 7,612,400 47,416,475
Remark : Volume from SET main board.