AAV 2 ( -0.02 -1.27% )

บริษัท เอเชีย เอวิเอชั่น จำกัด (มหาชน)
Status : อัพเดท 22 ตุลาคม 2563

ราคาหุ้น AAV ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-10-20201.571.581.541.55 -0.02 -1.2716,297,02125,335
21-10-20201.581.601.571.57 0.00 0.0010,611,61016,763
20-10-20201.541.581.541.57 0.02 1.2912,114,01218,893
19-10-20201.611.611.541.55 -0.09 -5.4920,299,06231,887
16-10-20201.641.671.581.64 0.00 0.0027,244,17444,210
15-10-20201.681.691.641.64 -0.05 -2.9623,850,92539,393
14-10-20201.701.711.681.69 -0.06 -3.4327,723,84946,913
12-10-20201.761.781.731.75 0.01 0.5715,141,84126,493
09-10-20201.791.801.741.76 -0.02 -1.1215,449,97427,143
08-10-20201.801.831.781.78 -0.03 -1.6634,360,50461,799
07-10-20201.761.831.751.81 0.04 2.2642,768,30376,443
06-10-20201.771.781.751.77 0.01 0.5722,309,97239,248
05-10-20201.761.781.751.76 0.01 0.5715,853,29127,965
02-10-20201.761.791.731.75 0.00 0.0025,428,34544,863
01-10-20201.811.821.731.75 -0.05 -2.7849,764,52787,897
30-09-20201.841.841.801.80 -0.03 -1.6430,878,42356,013
29-09-20201.851.881.821.83 0.00 0.0049,200,78190,765
28-09-20201.851.851.811.83 0.00 0.0034,092,05962,217
25-09-20201.851.861.821.83 -0.01 -0.5415,554,09228,592
24-09-20201.851.861.821.84 -0.01 -0.5413,657,50625,089
23-09-20201.871.871.851.85 0.00 0.009,346,67717,365
22-09-20201.861.861.831.85 -0.01 -0.5411,944,13522,048
21-09-20201.881.911.851.86 0.00 0.0014,787,02127,787
18-09-20201.881.891.831.86 -0.01 -0.5314,303,47126,618
17-09-20201.921.921.871.87 -0.04 -2.0918,782,05735,452
16-09-20201.951.951.911.91 -0.03 -1.5551,553,03099,442
15-09-20201.851.961.841.94 0.11 6.0168,865,693132,151
14-09-20201.861.871.831.83 -0.01 -0.549,378,85917,310
11-09-20201.851.881.831.84 0.00 0.0014,019,96225,969
10-09-20201.901.901.841.84 -0.05 -2.6536,471,99268,151
09-09-20201.821.921.821.89 0.02 1.0742,237,32778,966
08-09-20202.022.021.861.87 -0.15 -7.4386,824,356166,428
03-09-20202.082.102.002.02 -0.04 -1.9432,213,48766,399
02-09-20202.022.062.002.06 0.00 0.0015,549,00131,658
01-09-20202.082.082.002.06 -0.04 -1.9027,589,48456,526
31-08-20202.122.162.042.10 0.08 3.9666,214,992138,876
28-08-20202.102.122.022.02 -0.06 -2.8875,136,790155,174
27-08-20201.942.081.942.08 0.16 8.33178,886,191362,384
26-08-20201.951.951.891.92 -0.04 -2.0418,429,30935,510
25-08-20201.992.021.941.96 0.05 2.6267,205,115132,845
24-08-20201.851.911.841.91 0.07 3.8022,766,78742,680
21-08-20201.871.901.841.84 -0.01 -0.5410,149,80218,839
20-08-20201.821.871.811.85 0.00 0.0021,600,93939,697
19-08-20201.951.951.781.85 -0.06 -3.1427,566,51651,338
18-08-20201.961.971.901.91 -0.04 -2.0517,104,99633,022
17-08-20201.961.981.931.95 -0.01 -0.5114,068,12527,498
14-08-20202.022.021.931.96 -0.08 -3.9239,538,30477,853
13-08-20201.982.101.972.04 0.12 6.25153,837,348313,722
11-08-20201.831.981.831.92 0.12 6.67105,387,894200,479
10-08-20201.811.831.791.80 0.00 0.0010,121,23418,317
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

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

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