AAV 5 ( -0.10 -1.82% )

Status : อัพเดท 10 กุมภาพันธ์ 2559 13:27:16 น.

คะแนนปันผล
19

ราคาหุ้น “ AAV “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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
13-10-20154.564.564.504.54 -0.02 -0.443,721,91616,844
12-10-20154.584.584.524.56 0.02 0.449,716,65144,166
09-10-20154.524.564.504.54 0.04 0.899,250,20041,877
08-10-20154.504.544.504.50 0.00 0.0013,986,80063,188
07-10-20154.484.564.484.50 0.02 0.4524,261,921109,565
06-10-20154.444.484.444.48 0.00 0.002,857,03612,758
05-10-20154.324.504.324.48 0.18 4.1917,080,81376,081
02-10-20154.304.324.284.30 0.02 0.472,200,7009,463
01-10-20154.344.364.284.28 -0.04 -0.932,778,13011,979
30-09-20154.304.344.284.32 0.02 0.473,858,50016,629
29-09-20154.264.324.244.30 -0.04 -0.9212,624,51554,063
28-09-20154.444.464.344.34 -0.12 -2.6912,313,35654,015
25-09-20154.464.484.444.46 0.00 0.003,728,90016,630
24-09-20154.444.524.424.46 0.02 0.4512,266,00054,710
23-09-20154.444.484.424.44 -0.04 -0.898,166,80036,281
22-09-20154.484.524.484.48 0.00 0.007,127,10032,078
21-09-20154.464.504.464.48 -0.02 -0.443,282,55114,676
18-09-20154.484.524.484.50 0.04 0.904,409,10119,836
17-09-20154.484.524.464.46 0.00 0.006,500,53129,158
16-09-20154.464.484.424.46 0.04 0.907,937,20035,406
15-09-20154.424.484.424.42 0.00 0.004,806,53021,350
14-09-20154.424.444.424.42 -0.10 -2.216,194,10127,442
11-09-20154.544.584.524.52 0.00 0.0014,720,30766,869
10-09-20154.504.524.484.52 0.00 0.003,559,10216,030
09-09-20154.504.544.484.52 0.04 0.8917,495,70079,021
07-09-20154.424.484.424.46 -0.04 -0.893,958,80017,639
04-09-20154.464.504.424.50 0.04 0.9015,468,50969,050
03-09-20154.404.504.384.46 0.10 2.2923,555,338104,942
02-09-20154.344.404.304.36 0.06 1.4019,155,25083,451
01-09-20154.364.364.244.30 -0.04 -0.9218,027,34977,303
28-08-20154.304.404.244.40 0.12 2.8048,352,832209,259
27-08-20154.224.284.164.28 0.14 3.3821,627,33191,630
26-08-20154.104.184.084.14 -0.04 -0.9614,572,90060,336
25-08-20154.184.203.904.18 0.10 2.4536,280,300147,213
24-08-20154.144.184.084.08 -0.14 -3.3227,744,224114,497
21-08-20154.264.284.204.22 -0.08 -1.8632,139,700135,865
20-08-20154.244.324.244.30 0.02 0.4739,255,005167,971
19-08-20154.244.284.164.28 0.12 2.88108,867,474459,583
18-08-20154.124.344.104.16 -0.42 -9.17183,640,195771,317
17-08-20154.684.704.584.58 -0.08 -1.7231,207,410144,634
14-08-20154.564.664.524.66 0.10 2.1950,891,601233,058
13-08-20154.604.624.504.56 -0.22 -4.6058,662,426267,084
11-08-20155.005.004.764.78 -0.27 -5.3541,150,858200,035
10-08-20155.005.104.985.05 0.00 0.0015,125,41375,749
07-08-20155.055.054.985.05 0.05 1.009,975,91250,001
06-08-20155.005.104.965.00 0.00 0.0026,988,437135,521
05-08-20154.985.054.985.00 0.02 0.4024,270,500121,541
04-08-20154.964.984.924.98 0.06 1.2217,481,40586,686
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

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

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