ราคาหุ้นย้อนหลัง AAV
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
1.11 | 1.11 unread messages | +0.02 | 1.13 | 1.09 | 119,572,400 | 6.11 | 0.00 | - |
16/03/69
|
1.12 | 1.09 unread messages | -0.04 | 1.12 | 1.08 | 93,126,500 | 6.22 | 0.00 | - |
13/03/69
|
1.09 | 1.13 unread messages | +0.03 | 1.13 | 1.08 | 127,880,100 | 6.22 | 0.00 | - |
12/03/69
|
1.09 | 1.10 unread messages | 0.00 | 1.12 | 1.07 | 135,322,700 | 6.05 | 0.00 | - |
11/03/69
|
1.13 | 1.10 unread messages | -0.01 | 1.13 | 1.10 | 102,847,900 | 6.05 | 0.00 | - |
10/03/69
|
1.10 | 1.11 unread messages | +0.05 | 1.11 | 1.07 | 154,276,900 | 6.11 | 0.00 | - |
09/03/69
|
0.99 | 1.06 unread messages | -0.02 | 1.06 | 0.98 | 217,665,600 | 5.83 | 0.00 | - |
06/03/69
|
1.08 | 1.08 unread messages | -0.01 | 1.09 | 1.05 | 115,495,500 | 5.94 | 0.00 | - |
05/03/69
|
1.11 | 1.09 unread messages | +0.04 | 1.11 | 1.05 | 228,129,800 | 6.00 | 0.00 | - |
04/03/69
|
1.06 | 1.05 unread messages | -0.10 | 1.07 | 1.00 | 357,347,300 | 5.78 | 0.00 | - |
02/03/69
|
1.20 | 1.15 unread messages | -0.15 | 1.24 | 1.14 | 375,417,800 | 6.33 | 0.00 | - |
27/02/69
|
1.34 | 1.30 unread messages | -0.05 | 1.35 | 1.29 | 113,765,600 | 7.15 | 0.00 | - |
26/02/69
|
1.35 | 1.35 unread messages | 0.00 | 1.38 | 1.33 | 133,742,700 | 7.43 | 0.00 | - |
25/02/69
|
1.41 | 1.35 unread messages | -0.02 | 1.43 | 1.35 | 272,236,600 | 7.43 | 0.00 | - |
24/02/69
|
1.38 | 1.37 unread messages | -0.01 | 1.39 | 1.35 | 197,352,100 | 16.25 | 0.00 | - |
23/02/69
|
1.29 | 1.38 unread messages | +0.09 | 1.38 | 1.26 | 450,764,100 | 16.37 | 0.00 | - |
20/02/69
|
1.32 | 1.29 unread messages | -0.04 | 1.33 | 1.27 | 145,153,900 | 15.30 | 0.00 | - |
19/02/69
|
1.34 | 1.33 unread messages | -0.01 | 1.36 | 1.33 | 127,464,200 | 15.78 | 0.00 | - |
18/02/69
|
1.35 | 1.34 unread messages | +0.01 | 1.36 | 1.33 | 161,340,000 | 15.90 | 0.00 | - |
17/02/69
|
1.29 | 1.33 unread messages | +0.04 | 1.34 | 1.28 | 224,961,400 | 15.78 | 0.00 | - |
16/02/69
|
1.29 | 1.29 unread messages | +0.01 | 1.31 | 1.28 | 100,893,200 | 15.30 | 0.00 | - |
13/02/69
|
1.28 | 1.28 unread messages | -0.01 | 1.30 | 1.27 | 99,962,800 | 15.18 | 0.00 | - |
12/02/69
|
1.27 | 1.29 unread messages | +0.02 | 1.30 | 1.26 | 103,418,000 | 15.30 | 0.00 | - |
11/02/69
|
1.29 | 1.27 unread messages | -0.01 | 1.30 | 1.26 | 196,644,500 | 15.06 | 0.00 | - |
10/02/69
|
1.25 | 1.28 unread messages | +0.02 | 1.30 | 1.24 | 231,969,300 | 15.18 | 0.00 | - |
09/02/69
|
1.22 | 1.26 unread messages | +0.06 | 1.26 | 1.22 | 287,963,700 | 14.95 | 0.00 | - |
06/02/69
|
1.21 | 1.20 unread messages | -0.01 | 1.22 | 1.19 | 111,047,000 | 14.23 | 0.00 | - |
05/02/69
|
1.16 | 1.21 unread messages | +0.06 | 1.22 | 1.16 | 314,892,600 | 14.35 | 0.00 | - |
04/02/69
|
1.18 | 1.15 unread messages | -0.04 | 1.18 | 1.14 | 162,291,300 | 13.64 | 0.00 | - |
03/02/69
|
1.16 | 1.19 unread messages | +0.04 | 1.20 | 1.15 | 186,805,900 | 14.12 | 0.00 | - |
02/02/69
|
1.14 | 1.15 unread messages | 0.00 | 1.16 | 1.13 | 60,705,700 | 13.64 | 0.00 | - |
30/01/69
|
1.13 | 1.15 unread messages | +0.02 | 1.15 | 1.12 | 36,874,100 | 13.64 | 0.00 | - |
29/01/69
|
1.13 | 1.13 unread messages | 0.00 | 1.14 | 1.12 | 45,559,200 | 13.40 | 0.00 | - |
28/01/69
|
1.14 | 1.13 unread messages | -0.01 | 1.15 | 1.13 | 61,262,300 | 13.40 | 0.00 | - |
27/01/69
|
1.13 | 1.14 unread messages | +0.02 | 1.15 | 1.13 | 105,137,400 | 13.52 | 0.00 | - |
26/01/69
|
1.15 | 1.12 unread messages | -0.05 | 1.16 | 1.09 | 259,813,300 | 13.29 | 0.00 | - |
23/01/69
|
1.19 | 1.17 unread messages | -0.02 | 1.20 | 1.16 | 58,039,100 | 13.88 | 0.00 | - |
22/01/69
|
1.24 | 1.19 unread messages | -0.06 | 1.24 | 1.19 | 168,141,300 | 14.12 | 0.00 | - |
21/01/69
|
1.21 | 1.25 unread messages | +0.04 | 1.27 | 1.18 | 208,114,900 | 14.83 | 0.00 | - |
20/01/69
|
1.22 | 1.21 unread messages | -0.03 | 1.25 | 1.20 | 109,045,500 | 14.35 | 0.00 | - |
19/01/69
|
1.26 | 1.24 unread messages | +0.02 | 1.26 | 1.18 | 328,725,900 | 14.71 | 0.00 | - |
16/01/69
|
1.23 | 1.22 unread messages | -0.01 | 1.23 | 1.19 | 102,046,000 | 14.47 | 0.00 | - |
15/01/69
|
1.14 | 1.23 unread messages | +0.10 | 1.23 | 1.14 | 193,769,900 | 14.59 | 0.00 | - |
14/01/69
|
1.12 | 1.13 unread messages | +0.01 | 1.14 | 1.12 | 23,199,900 | 13.40 | 0.00 | - |
13/01/69
|
1.13 | 1.12 unread messages | -0.01 | 1.15 | 1.12 | 32,395,900 | 13.29 | 0.00 | - |
12/01/69
|
1.19 | 1.13 unread messages | -0.05 | 1.19 | 1.11 | 73,898,300 | 13.40 | 0.00 | - |
09/01/69
|
1.17 | 1.18 unread messages | +0.02 | 1.20 | 1.16 | 48,783,200 | 14.00 | 0.00 | - |
08/01/69
|
1.19 | 1.16 unread messages | -0.01 | 1.19 | 1.16 | 48,984,600 | 13.76 | 0.00 | - |
07/01/69
|
1.16 | 1.17 unread messages | +0.03 | 1.20 | 1.14 | 104,196,600 | 13.88 | 0.00 | - |
06/01/69
|
1.16 | 1.14 unread messages | -0.02 | 1.17 | 1.13 | 36,847,100 | 13.52 | 0.00 | - |
05/01/69
|
1.12 | 1.16 unread messages | +0.04 | 1.17 | 1.11 | 73,480,400 | 13.76 | 0.00 | - |