-->

AAV 3 ( -0.02 -0.62% )

บริษัท เอเชีย เอวิเอชั่น จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ AAV “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20193.203.223.163.18 -0.02 -0.623,123,4669,936
09-09-20193.183.223.183.20 0.00 0.003,548,55711,343
06-09-20193.223.243.183.20 0.00 0.002,924,4039,373
05-09-20193.203.243.203.20 0.02 0.635,835,42018,721
04-09-20193.143.203.143.18 0.02 0.638,070,06725,589
03-09-20193.223.223.143.16 -0.02 -0.638,048,81225,475
02-09-20193.163.223.163.18 -0.02 -0.626,450,68320,548
30-08-20193.183.223.143.20 0.02 0.6312,782,06740,712
29-08-20193.063.183.063.18 0.12 3.9213,484,38642,176
28-08-20193.063.103.043.06 -0.02 -0.657,890,14424,163
27-08-20193.083.083.043.08 0.02 0.6510,389,57031,794
26-08-20193.083.103.023.06 -0.08 -2.5517,886,65654,807
23-08-20193.143.163.083.14 0.00 0.007,957,59624,888
22-08-20193.243.243.143.14 -0.08 -2.4813,701,32143,691
21-08-20193.243.263.203.22 0.00 0.0010,631,84834,320
20-08-20193.283.303.223.22 -0.02 -0.628,984,77329,304
19-08-20193.203.283.203.24 0.06 1.8914,268,67446,364
16-08-20193.163.243.143.18 0.02 0.6319,047,58860,455
15-08-20193.203.203.143.16 -0.12 -3.6617,142,07454,380
14-08-20193.323.403.183.28 -0.04 -1.2027,948,82291,536
13-08-20193.463.463.323.32 -0.22 -6.2128,413,72496,347
09-08-20193.623.623.543.54 -0.04 -1.1212,245,68843,728
08-08-20193.583.623.543.58 0.02 0.5610,927,90439,160
07-08-20193.743.743.563.56 -0.20 -5.3252,690,404191,051
06-08-20193.763.783.723.76 -0.04 -1.0510,670,92139,959
05-08-20193.823.843.783.80 -0.02 -0.526,294,05923,935
02-08-20193.823.823.783.82 0.00 0.0014,003,25153,212
01-08-20193.823.863.823.82 -0.02 -0.525,169,95919,814
31-07-20193.883.883.803.84 -0.04 -1.0314,036,54453,822
30-07-20193.903.923.863.88 -0.02 -0.5115,660,51660,833
26-07-20193.963.963.903.90 -0.06 -1.5210,953,60342,973
25-07-20193.943.963.923.96 0.04 1.029,740,23538,384
24-07-20193.943.963.923.92 -0.02 -0.513,140,50012,359
23-07-20193.963.983.923.94 0.00 0.006,693,06726,438
22-07-20193.984.003.943.94 -0.04 -1.015,177,26220,524
19-07-20193.944.003.943.98 0.04 1.028,648,05034,350
18-07-20193.923.963.923.94 0.02 0.514,877,67019,167
17-07-20193.963.983.923.92 -0.02 -0.519,204,78536,292
15-07-20193.963.983.943.94 0.00 0.0012,395,13749,036
12-07-20193.963.983.943.94 0.00 0.0012,729,31950,398
11-07-20193.984.003.943.94 -0.04 -1.0121,259,60284,226
10-07-20193.963.983.943.98 0.04 1.028,568,11433,938
09-07-20193.984.003.943.94 -0.02 -0.5115,631,98862,007
08-07-20193.984.003.903.96 -0.04 -1.0025,885,643102,207
05-07-20194.004.023.984.00 0.02 0.5012,097,53748,305
04-07-20194.084.083.983.98 -0.08 -1.9738,861,115156,179
03-07-20194.044.084.044.06 0.02 0.5011,551,67046,813
02-07-20194.024.064.024.04 0.02 0.5011,168,10345,070
01-07-20194.084.084.024.02 -0.02 -0.5017,191,83369,498
28-06-20194.084.124.044.04 -0.02 -0.4932,595,707132,700
27-06-20194.184.184.064.06 -0.12 -2.87103,162,766416,621
26-06-20194.224.244.164.18 -0.02 -0.4823,790,00399,737
25-06-20194.144.224.124.20 0.10 2.4438,819,550162,112
24-06-20194.084.124.084.10 0.04 0.998,611,84935,235
21-06-20194.164.184.064.06 -0.10 -2.4037,183,752152,658
20-06-20194.064.204.064.16 0.12 2.9755,877,378231,525
19-06-20194.024.064.024.04 0.02 0.5011,505,18546,445
18-06-20194.044.044.004.02 0.00 0.009,440,15337,879
17-06-20194.044.044.004.02 0.00 0.005,776,40323,165
14-06-20194.024.064.024.02 0.00 0.005,283,52021,312
13-06-20194.024.064.024.02 0.00 0.005,887,44123,723
12-06-20194.044.084.024.02 -0.04 -0.9913,542,62254,738
11-06-20194.024.104.004.06 0.06 1.5026,981,103109,401
10-06-20194.004.023.984.00 0.02 0.5011,921,74647,717
07-06-20194.004.023.983.98 -0.02 -0.509,430,46237,698
06-06-20194.044.063.984.00 -0.04 -0.9914,527,27458,231
05-06-20194.044.064.004.04 0.02 0.509,696,80139,068
04-06-20194.004.104.004.02 0.02 0.5024,755,829100,867
31-05-20194.004.043.984.00 0.02 0.5013,188,51452,951
30-05-20193.984.023.963.98 0.00 0.007,637,20230,408
29-05-20194.024.043.983.98 -0.02 -0.5011,480,98945,893
28-05-20194.104.104.004.00 -0.08 -1.9645,106,523180,865
27-05-20194.144.244.084.08 -0.04 -0.9722,052,05791,315
24-05-20194.064.124.004.12 0.08 1.9810,013,27840,871
23-05-20194.024.084.024.04 -0.04 -0.985,882,20323,759
22-05-20194.024.084.004.08 0.08 2.008,815,15535,742
21-05-20194.024.063.964.00 -0.04 -0.9913,197,17852,801
17-05-20194.044.064.024.04 -0.02 -0.497,158,45428,932
16-05-20194.004.063.964.06 0.06 1.5016,454,12565,803
15-05-20193.964.063.964.00 0.00 0.008,869,27335,573
14-05-20194.024.083.924.00 -0.02 -0.5029,594,829118,018
13-05-20194.164.184.024.02 -0.20 -4.7421,740,33888,647
10-05-20194.264.284.204.22 -0.02 -0.475,608,42723,710
09-05-20194.244.284.224.24 0.00 0.004,215,30017,920
08-05-20194.284.284.224.24 -0.06 -1.405,457,30023,195
07-05-20194.324.344.284.30 -0.06 -1.387,539,20232,452
06-05-20194.264.384.264.36 0.10 2.3531,072,442134,951
03-05-20194.264.384.264.36 0.10 2.3531,072,442134,951
02-05-20194.244.304.244.26 0.00 0.004,499,00219,260
30-04-20194.264.284.244.26 0.02 0.471,930,4698,226
29-04-20194.224.264.204.24 0.00 0.006,362,30026,859
26-04-20194.264.264.224.24 -0.02 -0.474,266,81118,096
25-04-20194.264.324.244.26 0.00 0.006,760,71528,893
24-04-20194.304.304.244.26 -0.04 -0.938,756,60337,329
23-04-20194.364.384.244.30 -0.02 -0.4614,238,61061,258
22-04-20194.324.364.304.32 0.02 0.4714,641,84863,485
19-04-20194.324.384.304.30 -0.02 -0.465,891,80025,486
18-04-20194.224.364.224.32 0.08 1.8931,958,575137,406
17-04-20194.144.264.124.24 0.10 2.4228,821,347120,589
12-04-20194.104.144.104.14 0.04 0.984,885,22020,128
11-04-20194.124.124.104.10 0.00 0.001,880,0437,710
10-04-20194.124.124.104.10 -0.02 -0.492,376,4159,782
09-04-20194.124.144.104.12 0.00 0.002,312,3809,524
05-04-20194.104.144.104.12 0.02 0.496,811,16028,044
04-04-20194.084.124.084.10 0.02 0.496,071,65624,894
03-04-20194.124.144.064.08 -0.04 -0.9710,846,59744,372
02-04-20194.104.144.104.12 0.02 0.494,122,98116,985
01-04-20194.104.124.084.10 0.00 0.007,509,07430,776
29-03-20194.084.124.084.10 0.02 0.493,765,41915,421
28-03-20194.104.124.064.08 0.00 0.007,950,60432,458
27-03-20194.084.124.064.08 0.00 0.0014,219,21658,240
26-03-20194.064.124.064.08 0.04 0.995,519,31822,582
25-03-20194.124.124.004.04 -0.10 -2.4219,335,70378,474
22-03-20194.164.164.124.14 -0.02 -0.486,526,09727,031
21-03-20194.144.184.144.16 0.02 0.489,499,32839,509
20-03-20194.124.184.104.14 0.02 0.4911,457,92047,433
19-03-20194.124.144.084.12 0.00 0.009,543,10239,263
18-03-20194.144.164.064.12 -0.02 -0.4813,340,60854,797
15-03-20194.184.184.144.14 -0.04 -0.9610,707,81544,551
14-03-20194.144.204.144.18 0.02 0.487,018,78429,340
13-03-20194.204.244.124.16 -0.04 -0.9510,046,06841,795
12-03-20194.244.264.204.20 -0.04 -0.947,597,30732,048
11-03-20194.304.304.204.24 -0.06 -1.4011,944,00350,778
08-03-20194.264.364.264.30 0.04 0.9413,717,61159,172
07-03-20194.244.264.224.26 0.02 0.478,526,45236,162
06-03-20194.264.284.164.24 -0.14 -3.2055,261,059233,708
05-03-20194.344.424.244.38 0.02 0.4628,636,903124,752
04-03-20194.544.544.304.36 -0.16 -3.5423,390,111103,210
01-03-20194.624.644.524.52 -0.10 -2.1616,825,48176,948
28-02-20194.444.764.424.62 0.14 3.12139,131,193636,493
27-02-20194.584.584.464.48 -0.08 -1.7518,759,79484,266
26-02-20194.604.604.544.56 -0.06 -1.3012,940,26259,195
25-02-20194.564.664.564.62 0.12 2.6764,313,695296,140
22-02-20194.424.544.404.50 0.12 2.7474,714,217334,549
21-02-20194.364.384.304.38 0.04 0.9213,360,71358,144
20-02-20194.324.344.304.34 0.06 1.403,415,22614,770
18-02-20194.284.324.284.28 0.00 0.008,888,02238,153
15-02-20194.384.404.264.28 -0.10 -2.2820,279,52687,423
14-02-20194.424.424.364.38 -0.02 -0.4513,426,11959,016
13-02-20194.304.404.304.40 0.08 1.8514,634,03463,965
12-02-20194.324.324.304.32 0.02 0.472,221,7029,587
11-02-20194.264.324.244.30 0.04 0.9414,061,18460,199
08-02-20194.284.304.244.26 -0.06 -1.3915,236,99165,113
07-02-20194.404.404.304.32 -0.08 -1.8210,057,63043,749
06-02-20194.364.444.364.40 0.04 0.929,682,22042,525
05-02-20194.364.384.324.36 0.00 0.008,666,92437,734
04-02-20194.304.404.264.36 0.08 1.8720,462,26289,000
01-02-20194.304.304.244.28 0.00 0.005,583,83023,862
31-01-20194.284.344.264.28 0.00 0.0023,393,102100,729
30-01-20194.064.284.064.28 0.24 5.9438,662,218161,677
29-01-20194.044.064.004.04 0.00 0.004,420,00217,807
28-01-20194.044.084.004.04 0.02 0.507,203,50829,054
25-01-20194.064.104.004.02 -0.02 -0.5010,210,23041,312
24-01-20194.084.104.044.04 -0.02 -0.497,397,09930,086
23-01-20194.004.084.004.06 0.06 1.5010,181,73841,178
22-01-20194.004.023.984.00 0.00 0.003,236,50912,951
21-01-20194.044.044.004.00 -0.04 -0.992,013,8108,076
18-01-20194.004.063.984.04 0.04 1.003,353,19513,519
17-01-20193.964.003.964.00 0.04 1.012,929,53011,675
16-01-20193.984.003.943.96 -0.02 -0.506,499,72325,776
15-01-20193.984.003.963.98 0.02 0.512,286,3219,105
14-01-20194.024.023.963.96 -0.04 -1.004,262,51516,984
11-01-20194.004.043.984.00 0.00 0.004,046,46516,243
10-01-20194.004.043.984.00 0.00 0.005,938,36923,800
09-01-20194.044.064.004.02 0.00 0.005,291,32021,321
08-01-20194.024.064.004.02 0.00 0.003,973,80015,961
07-01-20194.024.084.004.02 0.02 0.507,646,56630,870
04-01-20193.944.003.884.00 0.04 1.0119,089,02375,352
03-01-20194.104.143.963.96 -0.16 -3.8820,470,14182,412
02-01-20194.204.224.104.12 -0.08 -1.908,992,48837,364
28-12-20184.144.204.124.20 0.06 1.454,665,40319,391
27-12-20184.204.224.144.14 -0.02 -0.487,911,53433,099
26-12-20184.204.224.164.16 -0.02 -0.489,102,52938,097
25-12-20184.244.324.184.18 -0.04 -0.9521,496,66591,249
24-12-20184.224.244.224.22 -0.02 -0.472,584,70210,934
21-12-20184.244.264.224.24 -0.02 -0.476,016,81325,518
20-12-20184.284.324.224.26 0.00 0.005,249,36022,391
19-12-20184.204.264.204.26 0.12 2.9011,353,18748,123
18-12-20184.264.304.144.14 -0.12 -2.8214,247,30259,756
17-12-20184.304.304.204.26 -0.04 -0.936,156,70326,196
14-12-20184.344.344.264.30 -0.02 -0.4610,011,94042,956

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

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