AAV 5 0.05 0.98%

Status : อัพเดท 07 มีนาคม 2558 02:30:13 น.

ราคาหุ้น “ AAV “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
28-10-20144.404.464.384.42 0.04 0.919,825,30143,456
27-10-20144.404.404.364.38 0.00 0.003,578,89815,673
24-10-20144.404.404.384.38 -0.02 -0.455,399,05023,719
22-10-20144.364.404.344.40 0.06 1.384,253,80018,583
21-10-20144.364.364.324.34 -0.02 -0.465,172,20222,443
20-10-20144.444.464.364.36 -0.04 -0.916,309,11027,732
17-10-20144.444.464.384.40 -0.02 -0.459,630,53042,341
16-10-20144.464.484.424.42 -0.06 -1.349,131,97540,626
15-10-20144.464.584.444.48 0.12 2.7551,122,160230,672
14-10-20144.364.384.344.36 0.00 0.006,488,10028,278
13-10-20144.404.444.344.36 -0.06 -1.3613,576,70059,340
10-10-20144.404.424.364.42 0.00 0.003,786,80016,671
09-10-20144.444.464.404.42 0.02 0.456,450,10228,552
08-10-20144.344.464.324.40 0.00 0.0025,819,050113,612
07-10-20144.404.504.384.40 -0.04 -0.9011,768,22051,991
06-10-20144.604.624.444.44 -0.18 -3.9016,666,30075,080
03-10-20144.564.624.524.62 0.02 0.439,886,56545,210
02-10-20144.624.644.544.60 -0.04 -0.8618,032,69582,763
01-10-20144.644.704.644.64 0.00 0.005,652,10026,316
30-09-20144.684.704.644.64 -0.04 -0.8511,291,25052,741
29-09-20144.804.804.684.68 -0.12 -2.5018,954,30589,721
26-09-20144.724.804.724.80 0.06 1.2713,998,17266,890
25-09-20144.804.824.744.74 -0.06 -1.2524,291,200116,247
24-09-20144.804.824.764.80 0.00 0.0032,350,910154,889
23-09-20144.724.744.724.74 0.04 0.854,902,70023,234
23-09-20144.724.804.724.80 0.10 2.1335,297,200168,319
22-09-20144.684.744.684.70 0.02 0.438,633,20040,646
19-09-20144.744.744.684.68 -0.04 -0.859,467,80144,572
18-09-20144.704.724.644.72 0.06 1.2915,086,79070,634
17-09-20144.704.744.624.66 -0.02 -0.4313,927,00065,056
16-09-20144.724.764.684.68 -0.04 -0.8511,485,50054,079
15-09-20144.764.784.724.72 0.00 0.0013,174,20162,554
12-09-20144.764.784.704.72 -0.02 -0.4219,652,10193,177
11-09-20144.784.824.724.74 -0.04 -0.8426,279,900125,386
10-09-20144.744.784.684.78 0.02 0.4228,098,248132,738
09-09-20144.784.804.744.76 0.02 0.4229,336,401140,061
08-09-20144.844.844.744.74 -0.08 -1.6629,657,500142,134
05-09-20144.864.904.804.82 0.00 0.0047,506,016229,971
04-09-20144.864.924.804.82 0.00 0.00131,208,344637,408
03-09-20144.784.844.724.82 0.10 2.12132,861,834636,177
02-09-20144.644.744.644.72 0.10 2.1683,500,230391,991
01-09-20144.564.664.564.62 0.06 1.3232,655,515151,058
29-08-20144.584.624.564.56 -0.04 -0.8717,560,80080,493
28-08-20144.604.624.584.60 0.00 0.0014,751,84067,863
27-08-20144.624.664.604.60 0.00 0.0045,232,582203,428
26-08-20144.704.724.604.60 -0.06 -1.2948,256,010224,346
25-08-20144.604.664.504.66 0.08 1.7546,244,300211,976
22-08-20144.764.784.564.58 -0.18 -3.78127,487,369584,843
21-08-20144.704.844.704.76 0.08 1.7176,024,101362,392
20-08-20144.704.744.664.68 0.02 0.4331,104,551146,481
19-08-20144.664.744.624.66 0.06 1.3062,346,933292,163
18-08-20144.604.624.564.60 0.00 0.0012,207,10056,034
15-08-20144.624.644.544.60 0.00 0.0025,108,415115,352
14-08-20144.644.664.564.60 -0.02 -0.4338,034,706174,803
13-08-20144.664.684.584.62 0.02 0.4361,337,570283,902
08-08-20144.484.624.484.60 0.04 0.8859,953,555273,540
07-08-20144.384.584.304.56 0.24 5.5683,336,800372,213
06-08-20144.404.404.324.32 -0.08 -1.8214,130,80461,546
05-08-20144.484.504.384.40 -0.06 -1.3533,458,336148,592
04-08-20144.404.464.364.46 0.12 2.7628,330,705124,894
01-08-20144.364.424.284.34 -0.10 -2.2555,113,661238,306
31-07-20144.564.604.444.44 -0.12 -2.6312,582,40056,854
30-07-20144.604.604.404.56 -0.04 -0.8732,027,141144,220
29-07-20144.724.764.484.60 -0.10 -2.1337,893,619174,751
28-07-20144.584.724.584.70 0.10 2.1740,316,102187,902
25-07-20144.744.764.604.60 -0.12 -2.5458,867,472274,586
24-07-20144.784.824.684.72 -0.06 -1.2639,336,615185,981
23-07-20144.784.844.764.78 0.02 0.4233,275,600159,443
22-07-20145.005.004.744.76 -0.16 -3.2555,218,013266,312
21-07-20144.925.054.844.92 0.02 0.4144,770,733221,688
18-07-20144.804.984.704.90 0.00 0.0099,432,665482,850
17-07-20144.644.904.644.90 0.30 6.52127,217,134607,333
16-07-20144.664.684.584.60 -0.06 -1.2926,033,603120,192
15-07-20144.684.744.624.66 0.00 0.0061,004,801285,292
14-07-20144.604.764.564.66 0.10 2.1992,452,480429,608
10-07-20144.524.644.524.56 0.04 0.8897,408,558447,634
09-07-20144.304.524.284.52 0.26 6.10120,045,304528,810
08-07-20144.264.304.264.26 0.00 0.0011,237,88948,062
07-07-20144.264.324.264.26 0.00 0.0017,778,10176,078
04-07-20144.304.324.224.26 0.00 0.0036,956,984158,154
03-07-20144.264.304.244.26 0.00 0.0036,020,935153,618
02-07-20144.164.284.124.26 0.14 3.4049,727,300209,711
30-06-20144.184.204.124.12 -0.04 -0.967,020,50229,167
27-06-20144.164.184.144.16 -0.02 -0.489,252,30038,489
26-06-20144.104.204.104.18 0.10 2.4523,205,01996,717
25-06-20144.104.144.084.08 -0.02 -0.496,738,70227,575
24-06-20144.124.144.084.10 -0.04 -0.9719,564,90480,303
23-06-20144.164.204.144.14 0.00 0.0011,222,63946,713
20-06-20144.164.184.124.14 -0.02 -0.4811,523,12347,839
19-06-20144.104.184.104.16 0.06 1.4614,870,30161,524
18-06-20144.204.244.104.10 -0.10 -2.3836,500,719150,965
17-06-20144.304.344.184.20 -0.12 -2.7864,905,670275,477
16-06-20144.364.404.304.32 0.02 0.4774,638,800324,499
13-06-20144.324.364.284.30 0.00 0.00145,957,905632,089

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

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