AAV

|

4.28

+0.08 (+1.90%)

17/08/2018 (16:36)
Historical Price
Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 17, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
4.70 4.76 4.56 4.58 206,981,700 958,213,154
Previous 4 weeks
(19/06/2018 to 17/07/2018)
5.35 5.40 4.58 4.66 230,939,300 1,125,925,593
Daily Historical Data
17/08/2018 4.22 4.28 4.20 4.28 18,744,300 79,566,472
16/08/2018 4.20 4.22 4.18 4.20 13,467,300 56,530,996
15/08/2018 4.22 4.22 4.18 4.20 14,742,400 61,935,894
14/08/2018 4.20 4.24 4.18 4.24 13,820,800 58,207,514
10/08/2018 4.30 4.30 4.16 4.24 54,239,700 228,941,390
09/08/2018 4.48 4.50 4.36 4.38 45,495,400 201,147,316
08/08/2018 4.46 4.52 4.46 4.48 13,710,800 61,582,344
07/08/2018 4.50 4.50 4.44 4.46 19,128,300 85,434,046
06/08/2018 4.54 4.54 4.48 4.50 21,227,200 95,440,052
03/08/2018 4.56 4.58 4.52 4.52 39,214,200 178,396,850
02/08/2018 4.62 4.62 4.56 4.58 16,389,600 75,215,092
01/08/2018 4.58 4.64 4.56 4.62 34,467,700 159,024,176
31/07/2018 4.60 4.62 4.56 4.58 20,563,600 94,344,630
26/07/2018 4.62 4.64 4.58 4.60 21,324,400 98,327,714
25/07/2018 4.58 4.64 4.56 4.60 23,978,200 110,196,564
24/07/2018 4.64 4.68 4.58 4.58 38,155,200 176,276,500
23/07/2018 4.70 4.72 4.64 4.66 20,977,300 97,984,436
20/07/2018 4.74 4.76 4.70 4.70 17,943,500 84,714,598
19/07/2018 4.72 4.76 4.68 4.72 7,865,500 37,165,734
18/07/2018 4.70 4.72 4.66 4.68 5,316,700 24,963,710
17/07/2018 4.68 4.70 4.64 4.66 5,089,700 23,772,816
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
Remark : Volume from SET main board.