AAV

|

4.22

-- (-%)

12/10/2018 (16:35)
Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 12, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(17/09/2018 to 28/09/2018)
4.26 4.46 4.24 4.28 163,431,200 713,431,960
Previous 4 weeks
(20/08/2018 to 14/09/2018)
4.28 4.48 4.14 4.26 235,091,300 1,020,047,876
Daily Historical Data
12/10/2018 4.24 4.26 4.20 4.22 6,067,200 25,642,126
11/10/2018 4.20 4.24 4.18 4.22 13,099,600 55,106,984
10/10/2018 4.26 4.28 4.26 4.28 3,407,100 14,556,878
09/10/2018 4.26 4.28 4.22 4.26 9,033,500 38,390,182
08/10/2018 4.30 4.30 4.24 4.24 11,763,200 50,194,298
05/10/2018 4.28 4.34 4.28 4.30 12,411,000 53,511,692
04/10/2018 4.30 4.30 4.26 4.30 14,522,200 62,214,230
03/10/2018 4.26 4.34 4.24 4.32 23,749,400 102,325,172
02/10/2018 4.26 4.28 4.24 4.26 7,303,600 31,113,126
01/10/2018 4.30 4.30 4.26 4.28 8,498,900 36,315,922
28/09/2018 4.28 4.30 4.26 4.28 5,884,700 25,203,698
27/09/2018 4.28 4.28 4.24 4.28 8,919,600 37,994,654
26/09/2018 4.26 4.28 4.26 4.28 9,386,000 40,037,182
25/09/2018 4.32 4.34 4.26 4.28 30,775,700 132,028,776
24/09/2018 4.44 4.46 4.40 4.44 23,311,000 103,288,074
21/09/2018 4.42 4.46 4.40 4.42 18,965,500 84,140,716
20/09/2018 4.42 4.44 4.38 4.40 15,642,600 68,899,418
19/09/2018 4.44 4.44 4.40 4.42 11,015,800 48,801,302
18/09/2018 4.38 4.44 4.36 4.42 16,875,600 74,435,486
17/09/2018 4.26 4.40 4.26 4.38 22,654,700 98,602,654
14/09/2018 4.28 4.30 4.26 4.26 8,511,300 36,388,080
13/09/2018 4.24 4.28 4.22 4.28 20,339,000 86,472,428
12/09/2018 4.30 4.30 4.14 4.20 24,307,700 102,186,796
11/09/2018 4.32 4.32 4.28 4.28 3,726,800 16,038,176
10/09/2018 4.34 4.34 4.28 4.30 7,116,200 30,611,822
07/09/2018 4.34 4.34 4.30 4.34 2,213,700 9,573,224
06/09/2018 4.30 4.34 4.28 4.34 5,386,800 23,308,666
05/09/2018 4.40 4.40 4.30 4.30 13,625,900 59,016,894
04/09/2018 4.40 4.44 4.38 4.40 5,272,100 23,218,460
03/09/2018 4.46 4.46 4.38 4.40 11,323,700 50,044,002
Remark : Volume from SET main board.