-->

AAV 2 ( -0.10 -4.00% )

บริษัท เอเชีย เอวิเอชั่น จำกัด (มหาชน)
Status : อัพเดท 13 พฤศจิกายน 2562

ราคาหุ้น “ AAV “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-11-20192.482.482.382.40 -0.10 -4.0023,238,51956,157
12-11-20192.562.562.502.50 -0.08 -3.1018,668,06447,023
11-11-20192.682.682.582.58 -0.12 -4.446,655,30717,412
08-11-20192.662.702.642.70 0.04 1.505,104,28213,621
07-11-20192.622.662.602.66 0.04 1.538,142,42521,504
06-11-20192.582.642.562.62 0.04 1.5511,415,79729,855
05-11-20192.602.622.562.58 0.00 0.007,472,37019,278
04-11-20192.542.582.522.58 0.06 2.3810,847,13327,644
01-11-20192.542.562.522.52 -0.04 -1.568,101,07820,573
31-10-20192.542.642.542.56 0.04 1.5920,208,21752,107
30-10-20192.522.562.502.52 0.02 0.809,347,43423,651
29-10-20192.522.602.502.50 -0.02 -0.7911,655,40229,528
28-10-20192.502.562.502.52 0.02 0.809,551,15624,108
25-10-20192.642.662.502.50 -0.16 -6.0214,414,46736,885
24-10-20192.702.722.622.66 -0.02 -0.757,552,27120,069
23-10-20192.642.722.642.68 0.02 0.754,129,26911,083
22-10-20192.642.722.642.68 0.02 0.754,129,26911,083
21-10-20192.722.742.662.66 -0.08 -2.929,630,25625,968
18-10-20192.742.762.722.74 -0.02 -0.723,697,07410,132
17-10-20192.722.822.722.76 0.04 1.479,404,56725,950
16-10-20192.822.842.702.72 -0.12 -4.2322,798,08062,615
15-10-20192.962.962.822.84 -0.12 -4.0521,487,91161,364
11-10-20193.003.022.942.96 -0.04 -1.3310,843,35432,158
10-10-20193.023.022.983.00 0.00 0.006,490,12019,472
09-10-20193.043.043.003.00 -0.02 -0.662,778,8018,374
08-10-20193.043.063.003.02 0.00 0.004,925,01814,899
07-10-20193.023.063.023.02 0.00 0.002,530,5897,678
04-10-20193.023.043.003.02 0.02 0.673,296,1319,978
03-10-20193.003.043.003.00 -0.04 -1.323,210,6049,685
02-10-20193.023.043.003.04 0.00 0.002,830,2708,556
01-10-20193.043.063.003.04 0.00 0.004,055,09812,265
30-09-20193.043.063.023.04 0.02 0.664,308,79713,090
27-09-20193.023.063.023.02 -0.02 -0.665,445,55016,528
26-09-20193.083.083.023.04 -0.02 -0.658,264,80125,174
25-09-20193.083.083.063.06 0.00 0.003,609,36211,049
24-09-20193.063.083.043.06 0.00 0.003,610,40111,048
23-09-20193.063.103.063.06 -0.02 -0.656,657,08820,519
20-09-20193.103.103.043.08 0.00 0.005,345,56016,394
19-09-20193.123.143.083.08 -0.04 -1.283,455,29510,684
18-09-20193.103.143.063.12 0.04 1.306,574,47920,357
17-09-20193.143.163.063.08 -0.08 -2.5312,717,88539,355
16-09-20193.203.223.163.16 -0.08 -2.473,900,62012,410
13-09-20193.243.263.223.24 0.00 0.002,481,5688,024
12-09-20193.283.283.203.24 0.00 0.006,408,01920,762
11-09-20193.183.243.183.24 0.06 1.896,945,79522,353
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

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

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