ราคาหุ้นย้อนหลัง AAV
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.39 | 1.38 unread messages | -0.02 | 1.40 | 1.36 | 47,434,800 | 5.10 | 0.00 | - |
28/04/68
|
1.41 | 1.40 unread messages | -0.02 | 1.45 | 1.38 | 48,977,700 | 5.17 | 0.00 | - |
25/04/68
|
1.42 | 1.42 unread messages | 0.00 | 1.45 | 1.40 | 28,839,300 | 5.25 | 0.00 | - |
24/04/68
|
1.43 | 1.42 unread messages | +0.01 | 1.45 | 1.40 | 53,947,600 | 5.25 | 0.00 | - |
23/04/68
|
1.39 | 1.41 unread messages | +0.04 | 1.44 | 1.36 | 57,838,900 | 5.21 | 0.00 | - |
22/04/68
|
1.31 | 1.37 unread messages | +0.06 | 1.38 | 1.30 | 48,766,800 | 5.06 | 0.00 | - |
21/04/68
|
1.38 | 1.31 unread messages | -0.07 | 1.38 | 1.31 | 45,651,900 | 4.84 | 0.00 | - |
18/04/68
|
1.40 | 1.38 unread messages | -0.01 | 1.40 | 1.36 | 41,742,700 | 5.10 | 0.00 | - |
17/04/68
|
1.38 | 1.39 unread messages | 0.00 | 1.40 | 1.36 | 31,450,800 | 5.14 | 0.00 | - |
16/04/68
|
1.32 | 1.39 unread messages | +0.07 | 1.39 | 1.31 | 58,603,400 | 5.14 | 0.00 | - |
11/04/68
|
1.32 | 1.32 unread messages | 0.00 | 1.35 | 1.30 | 38,907,400 | 4.88 | 0.00 | - |
10/04/68
|
1.40 | 1.32 unread messages | +0.02 | 1.42 | 1.32 | 116,814,500 | 4.88 | 0.00 | - |
09/04/68
|
1.33 | 1.30 unread messages | -0.05 | 1.35 | 1.24 | 103,382,600 | 4.80 | 0.00 | - |
08/04/68
|
1.36 | 1.35 unread messages | -0.09 | 1.39 | 1.29 | 115,240,200 | 4.99 | 0.00 | - |
04/04/68
|
1.52 | 1.44 unread messages | -0.10 | 1.53 | 1.41 | 161,749,900 | 5.32 | 0.00 | - |
03/04/68
|
1.55 | 1.54 unread messages | -0.04 | 1.57 | 1.52 | 63,533,100 | 5.69 | 0.00 | - |
02/04/68
|
1.64 | 1.58 unread messages | -0.07 | 1.67 | 1.55 | 165,425,800 | 5.84 | 0.00 | - |
01/04/68
|
1.69 | 1.65 unread messages | -0.04 | 1.71 | 1.64 | 47,114,100 | 6.10 | 0.00 | - |
31/03/68
|
1.73 | 1.69 unread messages | -0.09 | 1.76 | 1.67 | 55,871,300 | 6.24 | 0.00 | - |
28/03/68
|
1.78 | 1.78 unread messages | 0.00 | 1.80 | 1.76 | 16,965,200 | 6.58 | 0.00 | - |
27/03/68
|
1.78 | 1.78 unread messages | 0.00 | 1.82 | 1.77 | 69,382,100 | 6.58 | 0.00 | - |
26/03/68
|
1.76 | 1.78 unread messages | 0.00 | 1.80 | 1.76 | 46,258,500 | 6.58 | 0.00 | - |
25/03/68
|
1.83 | 1.78 unread messages | -0.05 | 1.84 | 1.76 | 105,998,400 | 6.58 | 0.00 | - |
24/03/68
|
1.87 | 1.83 unread messages | -0.03 | 1.87 | 1.82 | 51,693,200 | 6.76 | 0.00 | - |
21/03/68
|
1.94 | 1.86 unread messages | -0.08 | 1.96 | 1.84 | 102,075,400 | 6.87 | 0.00 | - |
20/03/68
|
1.99 | 1.94 unread messages | -0.04 | 2.00 | 1.94 | 32,187,100 | 7.17 | 0.00 | - |
19/03/68
|
1.95 | 1.98 unread messages | +0.04 | 2.00 | 1.93 | 38,124,000 | 7.32 | 0.00 | - |
18/03/68
|
1.97 | 1.94 unread messages | -0.02 | 1.98 | 1.92 | 33,308,300 | 7.17 | 0.00 | - |
17/03/68
|
2.00 | 1.96 unread messages | -0.04 | 2.00 | 1.95 | 25,624,300 | 7.24 | 0.00 | - |
14/03/68
|
1.95 | 2.00 unread messages | +0.06 | 2.02 | 1.94 | 31,928,200 | 7.39 | 0.00 | - |
13/03/68
|
1.95 | 1.94 unread messages | -0.01 | 1.97 | 1.94 | 22,708,300 | 7.17 | 0.00 | - |
12/03/68
|
2.02 | 1.95 unread messages | -0.07 | 2.02 | 1.95 | 42,926,200 | 7.20 | 0.00 | - |
11/03/68
|
1.95 | 2.02 unread messages | +0.04 | 2.06 | 1.94 | 28,555,500 | 7.46 | 0.00 | - |
10/03/68
|
2.02 | 1.98 unread messages | -0.04 | 2.04 | 1.98 | 29,569,200 | 7.32 | 0.00 | - |
07/03/68
|
1.99 | 2.02 unread messages | +0.03 | 2.02 | 1.98 | 18,738,800 | 7.46 | 0.00 | - |
06/03/68
|
2.06 | 1.99 unread messages | -0.05 | 2.06 | 1.98 | 39,965,100 | 7.35 | 0.00 | - |
05/03/68
|
1.93 | 2.04 unread messages | +0.12 | 2.04 | 1.93 | 51,501,200 | 7.54 | 0.00 | - |
04/03/68
|
2.00 | 1.92 unread messages | -0.08 | 2.04 | 1.92 | 69,491,700 | 7.09 | 0.00 | - |
03/03/68
|
2.04 | 2.00 unread messages | -0.04 | 2.06 | 1.99 | 27,578,600 | 7.39 | 0.00 | - |
28/02/68
|
2.02 | 2.04 unread messages | 0.00 | 2.06 | 2.00 | 38,309,100 | 7.54 | 0.00 | - |
27/02/68
|
2.08 | 2.04 unread messages | -0.04 | 2.10 | 2.02 | 27,773,200 | 7.54 | 0.00 | - |
26/02/68
|
2.04 | 2.08 unread messages | +0.06 | 2.12 | 2.02 | 49,855,900 | 7.69 | 0.00 | - |
25/02/68
|
2.08 | 2.02 unread messages | -0.08 | 2.08 | 2.00 | 81,570,600 | 4.37 | 0.00 | - |
24/02/68
|
2.16 | 2.10 unread messages | -0.04 | 2.16 | 2.08 | 28,403,600 | 4.55 | 0.00 | - |
21/02/68
|
2.16 | 2.14 unread messages | -0.02 | 2.20 | 2.14 | 22,635,000 | 4.63 | 0.00 | - |
20/02/68
|
2.18 | 2.16 unread messages | -0.02 | 2.24 | 2.16 | 41,055,900 | 4.68 | 0.00 | - |
19/02/68
|
2.24 | 2.18 unread messages | -0.06 | 2.26 | 2.16 | 38,445,700 | 4.72 | 0.00 | - |
18/02/68
|
2.12 | 2.24 unread messages | +0.14 | 2.28 | 2.12 | 65,495,700 | 4.85 | 0.00 | - |
17/02/68
|
2.12 | 2.10 unread messages | -0.02 | 2.12 | 2.04 | 38,769,600 | 4.55 | 0.00 | - |
14/02/68
|
2.08 | 2.12 unread messages | +0.02 | 2.14 | 2.08 | 26,270,500 | 4.59 | 0.00 | - |
13/02/68
|
2.14 | 2.10 unread messages | 0.00 | 2.16 | 2.08 | 22,502,600 | 4.55 | 0.00 | - |
11/02/68
|
2.02 | 2.10 unread messages | +0.08 | 2.14 | 2.00 | 37,031,200 | 4.55 | 0.00 | - |
10/02/68
|
2.02 | 2.02 unread messages | -0.04 | 2.06 | 2.00 | 19,963,600 | 4.37 | 0.00 | - |
07/02/68
|
2.02 | 2.06 unread messages | +0.06 | 2.08 | 1.98 | 55,088,300 | 4.46 | 0.00 | - |
06/02/68
|
2.04 | 2.00 unread messages | -0.04 | 2.08 | 2.00 | 24,765,400 | 4.33 | 0.00 | - |
05/02/68
|
2.08 | 2.04 unread messages | -0.02 | 2.10 | 2.02 | 41,204,300 | 4.42 | 0.00 | - |
04/02/68
|
2.14 | 2.06 unread messages | -0.04 | 2.16 | 2.06 | 47,786,000 | 4.46 | 0.00 | - |
03/02/68
|
2.06 | 2.10 unread messages | -0.02 | 2.12 | 2.02 | 70,039,000 | 4.55 | 0.00 | - |
31/01/68
|
2.24 | 2.12 unread messages | -0.14 | 2.26 | 2.12 | 58,885,800 | 4.59 | 0.00 | - |
30/01/68
|
2.30 | 2.26 unread messages | -0.02 | 2.32 | 2.24 | 26,574,400 | 4.89 | 0.00 | - |
29/01/68
|
2.28 | 2.28 unread messages | +0.02 | 2.32 | 2.26 | 16,513,100 | 4.94 | 0.00 | - |
28/01/68
|
2.24 | 2.26 unread messages | +0.02 | 2.28 | 2.22 | 19,040,400 | 4.89 | 0.00 | - |
27/01/68
|
2.26 | 2.24 unread messages | -0.02 | 2.32 | 2.24 | 20,692,600 | 4.85 | 0.00 | - |
24/01/68
|
2.30 | 2.26 unread messages | -0.02 | 2.32 | 2.24 | 27,979,100 | 4.89 | 0.00 | - |
23/01/68
|
2.26 | 2.28 unread messages | +0.02 | 2.30 | 2.24 | 42,421,800 | 4.94 | 0.00 | - |
22/01/68
|
2.30 | 2.26 unread messages | 0.00 | 2.34 | 2.24 | 37,197,300 | 4.89 | 0.00 | - |
21/01/68
|
2.22 | 2.26 unread messages | +0.04 | 2.28 | 2.18 | 44,501,000 | 4.89 | 0.00 | - |
20/01/68
|
2.20 | 2.22 unread messages | +0.04 | 2.22 | 2.18 | 13,694,200 | 4.81 | 0.00 | - |
17/01/68
|
2.24 | 2.18 unread messages | -0.06 | 2.26 | 2.18 | 28,908,400 | 4.72 | 0.00 | - |
16/01/68
|
2.32 | 2.24 unread messages | -0.08 | 2.34 | 2.20 | 45,500,000 | 4.85 | 0.00 | - |
15/01/68
|
2.30 | 2.32 unread messages | +0.02 | 2.34 | 2.28 | 28,579,600 | 5.02 | 0.00 | - |
14/01/68
|
2.38 | 2.30 unread messages | -0.02 | 2.40 | 2.30 | 28,745,500 | 4.98 | 0.00 | - |
13/01/68
|
2.36 | 2.32 unread messages | -0.08 | 2.38 | 2.28 | 52,534,600 | 5.02 | 0.00 | - |
10/01/68
|
2.44 | 2.40 unread messages | -0.06 | 2.46 | 2.38 | 42,406,500 | 5.20 | 0.00 | - |
09/01/68
|
2.56 | 2.46 unread messages | -0.12 | 2.58 | 2.44 | 49,695,000 | 5.33 | 0.00 | - |
08/01/68
|
2.60 | 2.58 unread messages | -0.04 | 2.62 | 2.56 | 10,905,800 | 5.59 | 0.00 | - |
07/01/68
|
2.54 | 2.62 unread messages | +0.06 | 2.64 | 2.54 | 33,417,200 | 5.67 | 0.00 | - |
06/01/68
|
2.56 | 2.56 unread messages | -0.02 | 2.58 | 2.52 | 35,514,200 | 5.54 | 0.00 | - |
03/01/68
|
2.62 | 2.58 unread messages | -0.04 | 2.64 | 2.56 | 28,973,300 | 5.59 | 0.00 | - |
02/01/68
|
2.72 | 2.62 unread messages | -0.14 | 2.74 | 2.58 | 68,855,500 | 5.67 | 0.00 | - |