AAV 2 ( -0.01 -0.55% )

บริษัท เอเชีย เอวิเอชั่น จำกัด (มหาชน)
Status : อัพเดท 07 สิงหาคม 2563

ราคาหุ้น AAV ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-08-20201.821.821.791.80 -0.01 -0.559,771,83617,625
06-08-20201.821.841.811.81 -0.01 -0.5513,684,71124,909
05-08-20201.851.851.811.82 -0.01 -0.5513,020,34223,779
04-08-20201.851.881.831.83 0.00 0.0030,126,10255,793
03-08-20201.831.871.801.83 0.02 1.1035,943,99166,134
31-07-20201.801.811.771.81 0.01 0.5630,423,35454,485
30-07-20201.851.871.801.80 -0.05 -2.7020,036,52536,714
29-07-20201.901.901.851.85 -0.04 -2.1213,338,27624,958
24-07-20201.901.911.881.89 -0.04 -2.0715,908,91330,152
23-07-20201.911.941.891.93 0.03 1.5826,916,06151,577
22-07-20202.002.021.891.90 -0.08 -4.0460,525,631118,517
21-07-20201.871.981.851.98 0.13 7.0371,022,552136,202
20-07-20201.861.871.841.85 -0.02 -1.0720,309,53937,623
17-07-20201.881.881.851.87 0.02 1.0829,625,38155,230
16-07-20201.861.891.851.85 -0.06 -3.1439,943,01774,633
15-07-20201.851.941.831.91 0.09 4.9591,327,415171,495
14-07-20201.851.871.801.82 -0.07 -3.7052,130,46495,210
13-07-20201.951.971.871.89 -0.04 -2.0736,730,97570,422
10-07-20201.981.981.911.93 -0.06 -3.0245,306,96687,663
09-07-20201.962.001.961.99 -0.03 -1.4954,874,371108,627
08-07-20202.102.122.022.02 -0.08 -3.8148,342,18999,529
07-07-20202.122.162.082.10 0.06 2.9475,840,645160,736
03-07-20202.062.082.022.04 0.00 0.0043,926,26990,042
03-07-20202.062.082.022.04 0.00 0.0043,926,26990,042
02-07-20202.042.082.022.04 -0.04 -1.9251,831,159106,225
02-07-20202.042.082.022.04 -0.04 -1.9251,831,159106,225
01-07-20202.042.102.002.08 0.09 4.52120,979,575249,310
01-07-20202.042.102.002.08 0.09 4.52120,979,575249,310
30-06-20201.902.041.891.99 0.16 8.74188,939,371375,639
29-06-20201.821.841.801.83 -0.02 -1.0847,816,85187,052
26-06-20201.961.961.831.85 -0.09 -4.6496,865,563183,551
25-06-20201.961.981.891.94 -0.14 -6.73117,469,509227,373
24-06-20202.202.202.042.08 -0.10 -4.5943,554,12092,709
23-06-20202.182.262.162.18 0.02 0.9331,447,38669,236
22-06-20202.302.302.142.16 -0.12 -5.2649,652,087109,355
19-06-20202.342.342.262.28 -0.04 -1.7224,990,31857,372
18-06-20202.322.362.302.32 -0.02 -0.8526,729,93862,116
17-06-20202.322.362.302.34 0.04 1.7456,856,149132,581
17-06-20202.322.362.302.34 0.04 1.7456,856,149132,581
16-06-20202.402.402.262.30 0.06 2.6889,597,336208,100
15-06-20202.302.382.202.24 0.00 0.00120,121,057275,784
12-06-20202.022.242.022.24 0.00 0.00113,785,515243,371
11-06-20202.242.282.182.24 0.00 0.0040,540,87290,270
10-06-20202.302.322.222.24 -0.02 -0.8863,243,866142,899
09-06-20202.302.402.182.26 -0.04 -1.7485,211,315197,047
08-06-20202.342.362.242.30 -0.04 -1.7171,518,456165,046
05-06-20202.442.462.282.34 0.12 5.41137,737,982323,563
04-06-20202.142.242.142.22 0.12 5.71134,371,445295,517
03-06-20202.022.121.992.10 0.11 5.5393,432,191193,454
02-06-20202.022.121.992.10 0.11 5.5393,432,191193,454
01-06-20201.992.041.981.99 0.02 1.0231,225,14462,418
29-05-20202.022.041.921.97 -0.05 -2.4852,916,736104,795
28-05-20202.102.102.002.02 -0.08 -3.8194,649,125194,896
27-05-20201.982.121.972.10 0.22 11.70321,627,022665,913
26-05-20201.781.881.761.88 0.13 7.43150,307,650274,830
25-05-20201.761.771.731.75 0.04 2.3438,329,51867,243
22-05-20201.731.741.671.71 -0.04 -2.2934,550,22358,834
21-05-20201.831.841.751.75 -0.07 -3.8547,943,34685,610
20-05-20201.821.851.801.82 0.02 1.1166,055,976120,418
19-05-20201.751.831.731.80 0.13 7.78114,444,117204,470
18-05-20201.701.701.671.67 -0.01 -0.6011,699,86819,631
15-05-20201.691.701.681.68 0.01 0.6014,390,77324,306
14-05-20201.671.691.651.67 -0.03 -1.7620,340,96134,007
13-05-20201.701.731.691.70 -0.02 -1.1622,825,28038,983
12-05-20201.711.751.681.72 0.01 0.5841,750,11771,823
11-05-20201.741.751.701.71 0.01 0.5922,017,38737,844
08-05-20201.661.731.661.70 0.06 3.6652,204,82888,452
07-05-20201.751.761.611.64 -0.13 -7.3488,634,993146,659
05-05-20201.821.851.761.77 -0.10 -5.3567,808,934122,840
30-04-20201.911.911.861.87 -0.01 -0.5347,411,25089,186
29-04-20201.861.941.851.88 0.03 1.6269,951,306132,846
28-04-20201.901.921.801.85 -0.07 -3.6592,605,029172,054
27-04-20201.911.961.901.92 0.06 3.23121,238,475233,351
24-04-20201.861.901.821.86 0.03 1.64165,957,848308,943
23-04-20201.801.831.771.83 0.05 2.8192,315,621166,206
22-04-20201.831.841.731.78 -0.01 -0.56120,459,882213,338
21-04-20201.751.881.751.79 0.07 4.07255,435,275458,925
20-04-20201.521.721.511.72 0.22 14.67221,643,803362,497
17-04-20201.541.561.491.50 0.02 1.3597,197,618147,926
16-04-20201.451.521.431.48 0.02 1.37127,464,492188,630
15-04-20201.461.531.431.46 0.00 0.0096,152,093142,000
14-04-20201.431.471.421.46 0.04 2.8252,967,61976,600
13-04-20201.481.491.381.42 -0.09 -5.9683,293,502117,831
10-04-20201.551.581.471.51 0.05 3.42107,533,403163,650
09-04-20201.411.531.411.46 0.10 7.35131,907,158194,731
08-04-20201.221.411.201.36 0.13 10.57172,360,482227,521
07-04-20201.181.261.151.23 0.11 9.82125,928,894152,427
03-04-20201.061.191.051.12 0.06 5.66124,646,578140,899
02-04-20201.041.071.041.06 0.02 1.9231,859,47333,510
01-04-20201.051.071.041.04 -0.02 -1.8920,691,03521,789
31-03-20201.071.081.041.06 0.01 0.9524,105,36525,558
30-03-20201.051.061.021.05 -0.04 -3.6721,078,27721,944
27-03-20201.091.131.081.09 0.02 1.8725,454,37128,120
26-03-20201.051.151.041.07 0.02 1.9026,544,74328,782
25-03-20201.061.071.031.05 0.03 2.9417,106,20618,001
24-03-20201.081.081.011.02 -0.01 -0.9727,144,81726,318
23-03-20201.061.081.021.03 -0.17 -14.1739,447,46641,181
20-03-20201.081.201.081.20 0.15 14.2949,218,61256,670
19-03-20201.001.061.001.05 0.00 0.0021,157,21221,743
18-03-20201.081.101.031.05 0.01 0.9617,387,38818,599
17-03-20201.121.151.041.04 -0.10 -8.7733,914,29937,034
16-03-20201.231.261.141.14 -0.13 -10.2419,952,66423,552
13-03-20201.101.341.061.27 -0.02 -1.5531,217,22237,540
12-03-20201.321.361.251.29 -0.12 -8.5132,834,40042,594
11-03-20201.511.521.381.41 -0.09 -6.0048,264,23069,403
10-03-20201.551.571.501.50 -0.03 -1.9630,024,40145,935
09-03-20201.541.591.471.53 -0.01 -0.6574,203,757113,578
06-03-20201.471.561.461.54 0.00 0.0035,834,00454,590
05-03-20201.541.691.521.54 0.04 2.67105,947,290170,327
04-03-20201.481.541.441.50 0.00 0.0040,650,42460,552
03-03-20201.291.541.291.50 0.24 19.0552,747,45575,301
02-03-20201.271.301.231.26 -0.03 -2.3317,542,49522,252
28-02-20201.231.321.231.29 -0.02 -1.5322,833,01629,314
27-02-20201.251.321.191.31 0.07 5.6540,764,01951,493
26-02-20201.381.401.241.24 -0.19 -13.2966,597,75986,852
25-02-20201.471.481.391.43 -0.04 -2.7242,186,58460,255
24-02-20201.551.551.471.47 -0.14 -8.7043,697,46765,989
21-02-20201.651.651.611.61 -0.06 -3.5934,120,26155,404
20-02-20201.661.691.641.67 0.01 0.6029,029,39148,387
19-02-20201.741.771.661.66 -0.07 -4.0564,662,134110,015
18-02-20201.741.771.731.73 -0.02 -1.1425,791,27544,927
17-02-20201.801.801.751.75 -0.05 -2.7829,516,63852,006
14-02-20201.821.841.801.80 -0.01 -0.5514,703,86626,701
13-02-20201.811.831.811.81 -0.01 -0.5513,607,79524,683
12-02-20201.811.881.791.82 0.02 1.1140,776,73374,636
11-02-20201.951.971.801.80 -0.14 -7.2256,442,546105,122
07-02-20201.981.991.941.94 -0.05 -2.5128,399,38655,816
06-02-20201.982.061.941.99 0.00 0.0071,772,619143,255
05-02-20202.062.061.961.99 -0.03 -1.4969,232,439138,393
04-02-20201.862.021.822.02 0.19 10.38138,205,192267,596
03-02-20201.741.861.741.83 0.09 5.17106,585,728193,508
31-01-20201.751.791.741.74 0.00 0.0021,920,74638,503
30-01-20201.751.781.731.74 -0.02 -1.1424,026,42442,091
29-01-20201.831.831.731.76 -0.07 -3.8331,219,73055,013
28-01-20201.781.851.781.83 0.03 1.6726,873,39248,969
27-01-20201.781.841.771.80 -0.13 -6.7427,508,09049,508
24-01-20201.931.931.891.93 0.00 0.003,467,2936,628
23-01-20201.891.931.871.93 0.04 2.129,652,57418,328
22-01-20201.961.971.881.89 -0.08 -4.0630,205,79157,455
21-01-20202.042.041.951.97 -0.07 -3.4326,595,87652,712
20-01-20202.062.062.022.04 -0.04 -1.9213,876,13628,474
17-01-20202.102.102.062.08 -0.02 -0.954,833,36710,062
16-01-20202.082.102.062.10 0.04 1.945,568,35611,618
15-01-20202.062.082.042.06 0.00 0.005,824,78911,994
14-01-20202.142.162.062.06 -0.08 -3.7418,759,04439,379
13-01-20202.082.142.082.14 0.08 3.8820,077,35842,462
10-01-20202.062.062.022.06 0.02 0.988,315,53817,020
09-01-20202.062.082.002.04 0.04 2.0015,083,47930,683
08-01-20202.022.021.982.00 -0.08 -3.8525,940,88851,786
07-01-20202.062.102.022.08 0.04 1.9612,430,71525,629
06-01-20202.042.102.002.04 -0.20 -8.9329,649,18961,070
03-01-20202.262.282.182.24 -0.02 -0.888,694,22019,405
02-01-20202.242.302.242.26 0.02 0.8912,692,96028,766
30-12-20192.222.262.202.24 0.04 1.826,361,12914,203
27-12-20192.182.222.162.20 0.04 1.854,667,16210,248
26-12-20192.182.182.142.16 0.00 0.002,558,1745,533
25-12-20192.142.182.142.16 0.02 0.931,739,2053,757
24-12-20192.162.182.142.14 -0.04 -1.832,797,1846,026
23-12-20192.202.222.162.18 -0.04 -1.803,240,3917,098
20-12-20192.182.222.162.22 0.02 0.914,459,2769,786
19-12-20192.202.202.142.20 0.02 0.923,154,0656,847
18-12-20192.142.182.142.18 0.04 1.876,182,01113,377
17-12-20192.222.222.122.14 -0.08 -3.6013,315,65428,691
16-12-20192.242.242.182.22 -0.02 -0.895,407,89211,947
13-12-20192.282.282.222.24 0.00 0.006,750,12215,242
12-12-20192.202.262.202.24 0.04 1.824,172,6739,321
11-12-20192.222.242.182.20 -0.02 -0.904,195,7759,264
10-12-20192.282.282.222.22 -0.06 -2.634,626,82010,359
09-12-20192.282.282.222.22 -0.06 -2.634,626,82010,359
06-12-20192.262.302.242.28 0.00 0.004,446,80610,117
05-12-20192.262.302.242.28 0.00 0.007,735,38317,518
04-12-20192.262.302.242.28 0.00 0.007,735,38317,518
03-12-20192.202.282.202.28 0.08 3.645,808,88813,069
02-12-20192.202.242.182.20 0.00 0.006,205,38713,688
29-11-20192.242.242.182.20 -0.04 -1.796,017,22113,283
28-11-20192.342.342.242.24 -0.10 -4.2730,096,75668,355
27-11-20192.202.382.202.34 0.14 6.3648,177,266110,500
26-11-20192.162.222.162.20 0.06 2.808,530,02918,673
25-11-20192.182.202.122.14 -0.02 -0.9314,504,18231,296
22-11-20192.122.162.102.16 0.04 1.893,259,3186,918
21-11-20192.102.142.082.12 0.02 0.9511,996,74225,356

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

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