AAV 6 ( 0.00 0.00% )

Status : อัพเดท 15 กรกฏาคม 2559

คะแนนปันผล
19

ราคาหุ้น “ AAV “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
15-07-20166.056.106.006.00 0.00 0.0017,596,025106,200
14-07-20166.006.106.006.00 0.00 0.0028,249,900170,054
13-07-20166.056.105.956.00 -0.05 -0.8361,232,802368,513
12-07-20166.206.306.006.05 -0.15 -2.4295,655,786581,995
11-07-20166.156.306.106.20 0.10 1.6474,639,150462,733
08-07-20166.106.156.056.10 0.00 0.0017,994,000109,769
07-07-20166.156.206.106.10 -0.05 -0.8118,946,749116,074
06-07-20166.156.206.106.15 0.05 0.8222,413,834137,893
05-07-20166.206.206.056.10 -0.10 -1.6130,314,348185,361
04-07-20166.256.256.156.20 -0.05 -0.8035,316,520218,984
01-07-20166.056.306.006.25 0.25 4.17150,765,101927,970
30-06-20166.056.306.006.25 0.25 4.17150,765,101927,970
29-06-20166.156.206.006.00 -0.15 -2.4467,110,001407,962
28-06-20166.206.206.106.15 0.00 0.0033,814,256208,099
27-06-20166.056.206.056.15 0.10 1.6540,426,343247,634
24-06-20166.056.156.006.05 -0.15 -2.42104,279,737632,932
23-06-20166.306.356.206.20 0.00 0.00119,247,600746,596
22-06-20165.906.205.906.20 0.20 3.3387,907,164532,009
21-06-20166.206.255.956.00 -0.20 -3.2398,684,380597,589
20-06-20166.256.256.156.20 0.00 0.0032,519,463201,328
17-06-20166.156.306.156.20 0.10 1.64135,392,870844,092
16-06-20166.156.256.056.10 -0.05 -0.81115,227,468708,222
15-06-20166.456.606.156.15 -0.10 -1.60371,456,6202,367,423
14-06-20165.556.355.556.25 0.25 4.17604,545,2473,624,421
13-06-20165.856.105.706.00 0.10 1.692,012,775,2168,657,185
10-06-20165.855.955.755.90 0.00 0.0037,928,510221,896
09-06-20166.006.055.855.90 -0.15 -2.4847,852,418283,240
08-06-20166.056.055.906.05 0.00 0.0042,423,539253,977
07-06-20166.056.106.006.05 0.05 0.8321,703,112131,410
06-06-20166.306.356.006.00 -0.30 -4.76170,653,2991,039,022
03-06-20166.206.406.206.30 0.15 2.4489,976,542566,849
02-06-20166.306.306.106.15 -0.10 -1.6028,505,851176,578
01-06-20166.356.456.256.25 -0.05 -0.79134,843,156852,887
31-05-20166.056.306.056.30 0.30 5.00107,410,731666,274
30-05-20165.906.055.906.00 0.10 1.6926,973,639161,382
27-05-20165.956.005.855.90 0.00 0.0016,566,62397,775
26-05-20165.956.005.905.90 -0.10 -1.6710,082,00159,923
25-05-20166.056.055.956.00 -0.05 -0.8314,053,02984,262
24-05-20166.006.105.956.05 0.15 2.5420,193,076121,418
23-05-20165.956.005.855.90 -0.10 -1.6714,339,72784,625
19-05-20166.056.105.956.00 0.00 0.0019,278,459115,637
18-05-20166.056.106.006.00 0.00 0.0021,641,151130,540
17-05-20166.206.205.956.00 -0.15 -2.4443,503,463264,209
16-05-20166.256.356.106.15 0.00 0.00101,111,024629,420
13-05-20166.056.155.956.15 0.30 5.13156,353,647952,736
12-05-20165.905.955.805.85 -0.05 -0.8510,459,69361,282
11-05-20165.755.955.705.90 0.20 3.5128,088,242164,335
10-05-20165.655.805.555.70 0.05 0.8827,053,564154,603
09-05-20165.905.905.505.65 -0.15 -2.5955,797,941316,881
04-05-20165.905.955.755.80 -0.05 -0.8523,319,101135,746
03-05-20165.805.955.805.85 0.05 0.867,654,22444,944
29-04-20165.855.905.805.80 -0.05 -0.856,752,20339,432
28-04-20165.955.955.805.85 -0.05 -0.8512,745,84274,847
27-04-20165.805.905.755.90 0.10 1.7216,530,32495,850
26-04-20165.956.005.755.80 -0.15 -2.5224,454,470143,066
25-04-20166.006.155.905.95 0.05 0.8543,240,606259,614
22-04-20165.956.005.905.90 -0.05 -0.8415,310,80091,244
21-04-20166.056.105.905.95 -0.05 -0.8320,169,540121,559
20-04-20166.056.206.006.00 -0.05 -0.8344,664,500272,872
19-04-20166.156.156.006.05 -0.05 -0.8224,198,840147,010
18-04-20166.006.156.006.10 0.10 1.6747,014,737286,310
12-04-20166.056.105.956.00 -0.05 -0.8326,881,739161,768
11-04-20165.856.055.756.05 0.25 4.3128,492,787169,217
08-04-20165.805.905.705.80 -0.10 -1.6933,941,674196,864
07-04-20166.106.105.855.90 -0.10 -1.6744,205,477265,279
05-04-20166.056.205.906.00 0.00 0.0057,164,274346,107
04-04-20166.006.256.006.00 0.05 0.8474,235,784454,123
01-04-20165.805.955.755.95 0.15 2.5954,648,432320,757
31-03-20165.655.955.655.80 0.15 2.6591,541,588535,839
30-03-20165.655.755.555.65 0.05 0.8945,977,930259,724
29-03-20165.405.655.405.60 0.25 4.6755,601,276308,324
28-03-20165.305.405.305.35 0.05 0.9412,720,50168,268
25-03-20165.355.405.305.30 -0.05 -0.933,442,62818,327
24-03-20165.305.455.255.35 0.05 0.9422,603,527121,592
23-03-20165.255.305.255.30 0.05 0.9519,589,700103,498
22-03-20165.405.455.255.25 -0.10 -1.8720,816,560111,090
21-03-20165.255.405.255.35 0.10 1.9018,822,871101,135
18-03-20165.305.355.255.25 -0.05 -0.9425,584,601135,514
17-03-20165.255.355.255.30 0.10 1.9224,710,049131,361
16-03-20165.305.355.205.20 -0.05 -0.9516,114,35184,824
15-03-20165.205.305.155.25 0.05 0.9649,775,369261,058
14-03-20165.255.255.105.20 0.00 0.0017,745,15191,509
11-03-20165.105.205.055.20 0.10 1.9631,622,010162,837
10-03-20164.945.154.945.10 0.18 3.6667,700,655343,000
09-03-20164.924.964.904.92 0.04 0.8230,517,301150,418
08-03-20164.944.964.864.88 -0.08 -1.6137,662,299184,660
07-03-20164.964.984.924.96 0.00 0.0040,089,452198,380
04-03-20164.985.054.924.96 -0.02 -0.4031,980,678159,058
03-03-20165.055.054.924.98 -0.07 -1.3956,389,732280,032
02-03-20164.985.104.965.05 0.07 1.4169,066,970346,192
01-03-20165.055.104.884.98 -0.12 -2.3588,136,366435,708
29-02-20165.355.405.105.10 -0.25 -4.6755,185,146289,153
26-02-20165.555.555.305.35 -0.45 -7.7676,023,508411,800
25-02-20165.705.805.605.80 0.15 2.6521,471,535122,361
24-02-20165.705.705.605.65 -0.05 -0.8824,445,550138,437
23-02-20165.605.705.505.70 0.25 4.5934,719,532194,602
19-02-20165.455.605.405.45 0.05 0.9316,478,51790,633
18-02-20165.605.605.355.40 -0.20 -3.5716,065,52487,410
17-02-20165.405.605.355.60 0.25 4.6729,141,530159,767
16-02-20165.255.455.255.35 0.05 0.9418,173,04097,248
15-02-20165.455.505.255.30 0.00 0.0023,396,110125,418
12-02-20165.405.455.205.25 -0.15 -2.7817,753,01193,653
11-02-20165.405.755.405.40 0.00 0.0027,803,970154,314
10-02-20165.555.605.355.40 -0.10 -1.8212,318,61566,964
09-02-20165.605.705.505.50 -0.05 -0.9018,149,600101,562
08-02-20165.405.655.405.55 0.10 1.8325,054,806139,590
05-02-20165.305.455.305.45 0.15 2.8317,986,25296,940
04-02-20165.405.455.205.30 -0.15 -2.7527,766,967147,077
03-02-20165.705.705.355.45 -0.20 -3.5422,530,021123,116
02-02-20165.655.705.555.65 0.10 1.8020,995,000117,756
01-02-20165.805.805.505.55 -0.15 -2.6319,399,300108,688
29-01-20165.705.805.605.70 0.00 0.006,738,00038,540
28-01-20165.905.955.705.70 -0.25 -4.2019,463,150112,602
27-01-20165.505.555.455.50 0.00 0.005,478,12130,184
27-01-20165.555.955.505.95 0.45 8.1855,095,807319,609
25-01-20165.405.505.355.50 0.10 1.8521,646,520117,503
22-01-20165.555.605.405.40 -0.05 -0.9212,520,51468,729
21-01-20165.455.555.355.45 0.05 0.9329,162,205158,632
20-01-20165.605.755.305.40 -0.20 -3.5736,848,076202,427
19-01-20165.755.805.555.60 -0.15 -2.6122,845,855129,853
18-01-20165.956.055.705.75 -0.25 -4.1726,649,756155,420
15-01-20166.006.105.906.00 0.10 1.6933,573,550201,969
14-01-20165.906.005.805.90 -0.05 -0.8427,237,301161,319
13-01-20166.006.005.905.95 0.10 1.7137,872,557225,740
12-01-20165.705.955.705.85 0.20 3.5457,660,697337,837
11-01-20165.555.755.505.65 0.15 2.7342,194,950237,718
08-01-20165.405.655.305.50 0.00 0.0051,751,149285,593
07-01-20165.355.555.355.50 0.15 2.8041,972,896228,150
06-01-20165.205.355.155.35 0.15 2.8844,470,030234,577
05-01-20165.155.204.925.20 0.05 0.9739,276,885199,397
04-01-20165.205.205.055.15 -0.10 -1.908,310,74342,566
30-12-20155.255.305.155.25 0.10 1.9415,024,80078,501
29-12-20155.055.205.005.15 0.15 3.0032,625,811166,407
28-12-20154.985.004.945.00 0.06 1.218,262,50241,154
25-12-20154.904.944.844.94 0.04 0.824,090,97920,010
24-12-20154.944.944.884.90 -0.02 -0.412,649,32813,001
23-12-20154.884.944.864.92 0.06 1.239,491,27746,567
22-12-20154.944.964.844.86 -0.08 -1.628,746,96442,679
21-12-20154.944.984.884.94 -0.04 -0.8011,810,11558,261
18-12-20154.985.054.924.98 0.00 0.0024,531,932122,062
17-12-20154.905.004.904.98 0.16 3.3254,546,602270,037
15-12-20154.744.764.684.74 0.06 1.287,325,82534,593
14-12-20154.604.684.584.68 0.02 0.4311,158,40151,781
11-12-20154.684.704.604.66 0.12 2.6442,906,618199,732
09-12-20154.504.564.404.54 0.04 0.8921,460,11296,373
08-12-20154.504.564.484.50 0.02 0.4513,899,13062,697
03-12-20154.384.524.364.52 0.14 3.2011,611,31151,710
02-12-20154.544.584.344.38 -0.28 -6.0120,401,50390,810
01-12-20154.524.684.524.66 0.10 2.1912,383,91657,047
30-11-20154.564.584.464.56 -0.02 -0.4410,017,05545,304
27-11-20154.684.684.584.58 -0.08 -1.723,839,26017,688
26-11-20154.684.684.644.66 -0.02 -0.436,875,20631,978
25-11-20154.664.704.664.68 0.02 0.433,129,70214,642
24-11-20154.764.764.644.66 -0.10 -2.1018,013,27084,276
23-11-20154.784.824.744.76 -0.02 -0.4211,061,50452,872
20-11-20154.744.804.724.78 0.04 0.844,026,20319,192
19-11-20154.804.804.724.74 -0.04 -0.842,977,00214,113
18-11-20154.824.844.704.78 -0.06 -1.247,898,11437,484
17-11-20154.864.864.764.84 0.00 0.007,440,28635,926
16-11-20154.644.844.624.84 0.12 2.549,469,96545,134
13-11-20154.804.804.624.72 -0.06 -1.269,594,02544,972
11-11-20154.824.824.764.78 -0.02 -0.423,460,50016,559
10-11-20154.804.824.744.80 0.04 0.8419,126,75091,684
09-11-20154.824.824.744.76 -0.04 -0.835,588,63026,690
06-11-20154.764.804.744.80 0.04 0.843,993,97519,080
05-11-20154.724.804.704.76 0.06 1.2815,975,70976,321
04-11-20154.684.724.684.70 0.02 0.437,239,62434,102
03-11-20154.704.724.664.68 0.00 0.002,830,50113,255
02-11-20154.624.684.624.68 0.06 1.302,155,70010,047
30-10-20154.544.644.544.62 0.06 1.325,091,41023,517
29-10-20154.664.664.564.56 -0.06 -1.308,847,78240,611
28-10-20154.764.764.604.62 -0.14 -2.9411,326,08652,770
27-10-20154.744.764.704.76 0.02 0.425,814,84827,600
26-10-20154.704.744.664.74 0.08 1.7213,091,74561,704
22-10-20154.664.684.644.66 0.00 0.002,445,31711,397
21-10-20154.644.664.624.66 0.04 0.873,308,70115,364
20-10-20154.644.664.624.62 -0.02 -0.432,347,00010,883
19-10-20154.624.644.604.64 0.02 0.435,368,25024,833
16-10-20154.644.664.604.62 0.00 0.008,151,73837,700
15-10-20154.584.664.584.62 0.06 1.3214,720,07368,041
14-10-20154.544.604.544.56 0.02 0.447,999,34836,588

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

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