ราคาหุ้น “ AAV “ ย้อนหลัง

แสดง ราคาหุ้น “ AAV “ ย้อนหลัง
บริษัท เอเชีย เอวิเอชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
31-07-20154.904.944.844.88 0.00 0.0022,964,805112,239
29-07-20154.864.904.824.88 0.04 0.8316,112,92278,397
28-07-20154.684.924.684.84 0.10 2.1129,160,835140,583
27-07-20154.764.784.704.74 -0.04 -0.8412,070,13857,095
24-07-20154.784.804.764.78 0.00 0.0018,266,62287,480
23-07-20154.664.804.664.78 0.14 3.0222,031,728104,698
22-07-20154.644.684.604.64 -0.04 -0.8512,577,73058,408
21-07-20154.704.744.644.68 -0.02 -0.4315,974,77074,884
20-07-20154.744.764.664.70 -0.04 -0.846,804,60031,989
17-07-20154.684.764.684.74 0.06 1.288,968,43042,400
16-07-20154.784.784.624.68 -0.08 -1.6822,581,266105,463
15-07-20154.784.824.744.76 0.00 0.007,292,10034,921
14-07-20154.824.864.764.76 -0.02 -0.4233,977,721163,451
13-07-20154.804.884.724.78 0.02 0.4244,054,263211,901
10-07-20154.684.784.664.76 0.10 2.1534,173,926161,827
09-07-20154.644.764.584.66 0.00 0.0043,389,523202,860
08-07-20154.664.704.604.66 0.00 0.0040,195,607187,058
07-07-20154.564.704.564.66 0.18 4.0254,434,207253,246
06-07-20154.464.524.424.48 -0.02 -0.4419,067,50085,337
03-07-20154.504.524.484.50 0.02 0.4516,952,50076,328
02-07-20154.404.524.404.48 0.08 1.8240,111,566179,742
30-06-20154.344.404.304.40 0.04 0.9220,972,00091,289
29-06-20154.364.384.304.36 -0.06 -1.3633,545,915145,650
26-06-20154.384.484.364.42 0.08 1.8458,148,562257,558
24-06-20154.324.424.324.40 0.12 2.8062,321,420273,287
23-06-20154.324.344.264.28 -0.06 -1.3859,414,583255,083
22-06-20154.244.364.244.34 0.12 2.8472,471,752313,043
19-06-20154.304.324.204.22 -0.34 -7.46169,331,233722,585
18-06-20154.644.684.544.56 -0.12 -2.5650,434,966231,971
17-06-20154.544.704.544.68 0.22 4.93103,228,425477,433
16-06-20154.364.464.344.46 0.14 3.2459,741,400263,994
15-06-20154.324.384.304.32 -0.02 -0.4628,602,200124,048
12-06-20154.544.544.284.34 -0.18 -3.98119,297,175519,390
11-06-20154.644.664.484.52 -0.12 -2.5948,844,910222,613
10-06-20154.624.664.604.64 0.02 0.438,080,72037,435
09-06-20154.704.704.604.62 -0.08 -1.7018,696,10286,684
08-06-20154.724.724.684.70 -0.02 -0.428,116,60038,170
05-06-20154.704.764.684.72 0.02 0.4316,612,70078,463
04-06-20154.704.744.664.70 -0.02 -0.4210,170,85047,799
03-06-20154.704.724.664.72 0.02 0.4313,047,56661,298
02-06-20154.724.724.684.70 0.00 0.006,538,24030,730
29-05-20154.704.744.704.70 -0.02 -0.427,958,50137,535
28-05-20154.744.784.704.72 0.00 0.0012,383,11658,615
27-05-20154.704.724.644.72 0.02 0.437,975,12437,315
26-05-20154.784.784.704.70 -0.08 -1.676,818,86432,287
25-05-20154.864.864.784.78 -0.04 -0.834,977,10123,913
22-05-20154.824.864.804.82 0.00 0.004,791,60023,095
21-05-20154.884.904.824.82 -0.08 -1.6312,581,81061,012
20-05-20154.884.924.824.90 0.04 0.8214,108,34568,799
19-05-20154.784.864.764.86 0.10 2.1017,915,70086,438
18-05-20154.764.844.744.76 0.00 0.0015,514,42074,332
15-05-20154.724.784.724.76 0.06 1.289,796,20046,488
14-05-20154.764.764.604.70 0.00 0.0019,528,02091,057
13-05-20154.764.804.704.70 -0.04 -0.8416,080,43276,153
12-05-20154.784.784.684.74 0.00 0.0012,393,21558,676
11-05-20154.784.824.724.74 0.00 0.0012,530,50059,856
08-05-20154.624.744.624.74 0.18 3.9518,417,50086,050
07-05-20154.764.784.564.56 -0.18 -3.8026,868,765124,987
06-05-20154.864.864.744.74 -0.06 -1.258,428,61040,309
30-04-20154.764.844.744.80 0.04 0.847,055,31033,822
29-04-20154.764.804.704.76 0.04 0.8517,011,57180,798
28-04-20154.764.824.724.72 -0.06 -1.2622,005,460104,671
27-04-20154.884.884.784.78 -0.12 -2.4519,107,03491,897
24-04-20154.864.904.864.90 0.04 0.825,221,55025,504
23-04-20154.964.984.864.86 -0.10 -2.0221,389,150105,074
22-04-20154.925.004.904.96 0.10 2.0638,931,250192,690
21-04-20154.764.924.724.86 0.14 2.9741,317,150199,684
20-04-20154.844.864.704.72 -0.16 -3.2843,782,310207,783
17-04-20154.944.964.824.88 -0.08 -1.6152,085,545253,468
16-04-20155.005.054.944.96 -0.09 -1.7827,420,513136,286
10-04-20155.005.054.985.05 0.09 1.8116,876,10284,789
09-04-20154.985.054.964.96 0.04 0.8122,043,100109,980
08-04-20154.985.054.924.92 -0.04 -0.8132,906,700163,817
07-04-20155.055.104.964.96 -0.14 -2.7540,122,099200,876
03-04-20155.005.154.965.10 0.10 2.0031,008,170157,175
02-04-20155.205.204.985.00 -0.10 -1.9651,545,855260,688
01-04-20155.105.255.055.10 0.10 2.0087,493,836450,396
31-03-20155.005.054.805.00 -0.15 -2.91231,801,4751,136,140
30-03-20155.505.604.925.15 -0.40 -7.21107,670,150550,278
27-03-20155.355.555.305.55 0.00 0.0020,659,601111,839
26-03-20155.605.705.255.55 -0.15 -2.6349,842,976274,840
25-03-20155.805.855.705.70 -0.15 -2.5613,035,95074,963
24-03-20155.705.855.555.85 0.10 1.7427,932,746160,013
23-03-20155.805.805.605.75 0.00 0.0015,273,35087,148
20-03-20155.455.755.305.75 0.30 5.5040,328,582224,331
19-03-20155.455.605.405.45 0.05 0.9332,121,028177,272
18-03-20155.255.405.255.40 0.20 3.8514,133,39575,237
17-03-20155.405.455.205.20 -0.10 -1.8924,317,401128,700
16-03-20155.555.555.205.30 -0.10 -1.8529,779,026159,171
13-03-20155.555.605.405.40 -0.10 -1.8232,733,176181,290
12-03-20155.355.605.255.50 0.20 3.7776,935,450419,819
11-03-20155.105.305.105.30 0.15 2.9128,934,480150,403
10-03-20155.155.255.105.15 0.00 0.0031,853,301164,817
09-03-20155.205.205.105.15 0.00 0.008,554,80044,019
06-03-20155.105.205.055.15 0.05 0.987,548,31238,889
05-03-20155.205.255.055.10 -0.10 -1.9225,132,118129,086
03-03-20155.255.255.105.20 0.00 0.0032,027,012165,484
02-03-20155.355.355.105.20 -0.15 -2.8019,057,57399,204
27-02-20155.355.455.305.35 0.00 0.0028,023,850150,649
26-02-20155.105.355.055.35 0.20 3.8866,013,371345,282
25-02-20155.055.155.005.15 0.10 1.9834,520,120175,551
24-02-20155.155.155.055.05 -0.10 -1.9426,934,101137,393
23-02-20155.005.154.985.15 0.21 4.2550,354,900255,896
20-02-20154.985.054.944.94 -0.02 -0.4014,557,60272,486
19-02-20154.904.964.904.96 0.06 1.2217,246,10084,979
18-02-20154.864.904.824.90 0.02 0.419,920,57048,342
17-02-20154.984.984.864.88 -0.02 -0.4113,012,70063,696
16-02-20154.964.964.904.90 -0.04 -0.8116,669,60082,218
13-02-20155.005.054.944.94 -0.06 -1.2011,736,50558,323
12-02-20154.985.054.965.00 0.04 0.8120,635,818103,106
11-02-20154.924.984.884.96 0.08 1.6424,646,821121,871
10-02-20154.924.924.864.88 -0.06 -1.2128,520,400139,467
09-02-20155.055.054.924.94 -0.06 -1.2026,584,506131,784
06-02-20155.005.104.985.00 -0.10 -1.9631,642,250158,726
05-02-20155.055.155.005.10 0.20 4.0867,084,737339,452
04-02-20155.055.104.864.90 -0.20 -3.92101,432,791500,647
03-02-20155.155.205.005.10 -0.05 -0.9756,321,637284,698
02-02-20155.255.305.055.15 -0.30 -5.5044,041,146228,359
30-01-20155.405.505.255.45 0.05 0.9346,882,100252,200
29-01-20155.155.405.155.40 0.30 5.88115,747,224614,984
28-01-20155.005.204.985.10 0.10 2.0024,712,442126,206
27-01-20155.205.204.965.00 -0.20 -3.8539,406,507199,989
26-01-20155.155.205.055.20 0.10 1.9634,332,679176,194
23-01-20155.155.205.005.10 0.05 0.9942,659,414217,514
22-01-20154.885.054.885.05 0.19 3.91127,314,128634,206
21-01-20154.784.864.744.86 0.10 2.1069,002,825332,723
20-01-20154.724.804.704.76 0.08 1.7140,462,480193,005
19-01-20154.744.744.684.68 -0.02 -0.437,847,23036,978
16-01-20154.624.764.624.70 0.08 1.7337,623,646177,476
15-01-20154.604.664.604.62 -0.02 -0.439,401,54143,478
14-01-20154.744.764.644.64 -0.10 -2.1125,469,925119,861
13-01-20154.724.784.684.74 0.08 1.7275,047,876355,857
12-01-20154.724.744.664.66 -0.06 -1.2717,719,00483,157
09-01-20154.664.724.624.72 0.10 2.1650,678,573237,218
08-01-20154.624.644.584.62 0.04 0.8715,339,91870,601
07-01-20154.624.644.564.58 0.04 0.8824,048,476110,609
06-01-20154.344.564.344.54 0.24 5.5859,230,195265,539
05-01-20154.304.324.284.30 0.00 0.0016,567,35171,288
30-12-20144.344.364.284.30 -0.02 -0.4632,556,026140,091
29-12-20144.284.344.244.32 -0.10 -2.2670,644,863303,201
26-12-20144.464.464.384.42 -0.04 -0.9033,451,483147,574
25-12-20144.524.584.444.46 -0.08 -1.7623,459,250105,279
24-12-20144.584.604.524.54 -0.02 -0.4415,199,76669,259
23-12-20144.584.624.544.56 0.00 0.0022,057,653101,024
22-12-20144.604.624.544.56 -0.04 -0.8737,239,202170,669
19-12-20144.704.704.604.60 -0.08 -1.711,548,026,8705,500,982
18-12-20144.604.684.564.68 0.14 3.0896,875,185449,602
17-12-20144.704.724.524.54 -0.08 -1.7371,727,057331,806
16-12-20144.624.784.544.62 -0.04 -0.8682,425,224385,011
15-12-20144.884.904.304.66 -0.16 -3.32142,003,874662,259
12-12-20144.824.944.804.82 0.08 1.69153,165,150746,019
11-12-20144.724.864.644.74 0.08 1.72169,651,531808,693
09-12-20144.684.704.624.66 0.06 1.3027,099,082126,476
08-12-20144.664.704.584.60 -0.02 -0.4323,130,200107,367
04-12-20144.624.644.584.62 0.02 0.436,575,90030,303
03-12-20144.624.664.604.60 0.02 0.4421,594,902100,010
02-12-20144.684.684.564.58 -0.10 -2.1426,203,770120,573
01-12-20144.784.804.684.68 0.00 0.0067,142,467318,695
28-11-20144.604.724.584.68 0.18 4.0095,231,112444,836
27-11-20144.384.544.364.50 0.16 3.6956,461,755251,091
26-11-20144.224.364.204.34 0.16 3.8329,098,552125,457
25-11-20144.184.224.184.18 0.00 0.003,298,80613,827
24-11-20144.224.224.184.18 -0.04 -0.953,848,80616,164
21-11-20144.224.224.164.22 0.00 0.007,453,22631,316
20-11-20144.244.264.204.22 0.00 0.005,284,20022,356
19-11-20144.264.304.204.22 -0.02 -0.4717,450,40274,135
18-11-20144.164.284.124.24 0.08 1.9219,646,90182,849
17-11-20144.204.224.144.16 -0.08 -1.897,501,90031,310
14-11-20144.224.244.184.24 0.06 1.4419,068,90080,552
13-11-20144.184.224.164.18 0.02 0.486,883,90028,860
12-11-20144.224.224.164.16 -0.06 -1.4210,184,23542,652
11-11-20144.304.304.184.22 -0.06 -1.4016,998,56871,725
10-11-20144.344.344.284.28 -0.04 -0.936,815,90529,338
07-11-20144.344.384.304.32 -0.06 -1.378,625,81037,386
06-11-20144.364.404.364.38 0.02 0.466,335,90027,719
05-11-20144.364.404.344.36 0.00 0.004,308,90018,825
04-11-20144.404.424.364.36 -0.02 -0.462,746,35112,038
03-11-20144.424.424.364.38 -0.04 -0.905,003,86721,964
31-10-20144.424.444.404.42 0.02 0.456,141,80027,150
30-10-20144.424.424.384.40 -0.02 -0.454,337,10019,110
29-10-20144.464.464.424.42 0.00 0.008,627,24038,284

แสดง ราคาหุ้น “ AAV “ ย้อนหลัง บริษัท เอเชีย เอวิเอชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3