TOP

Areeya Property PLC.
Historical Price
Filter Dates:
From / / To / /

Historical price from Nov 29, 2016 to Feb 27, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(30/01/2017 to 10/02/2017)
6.30 6.50 6.25 6.45 579,800
Previous 4 weeks
(29/12/2016 to 27/01/2017)
6.20 6.30 6.20 6.25 903,100
Daily Historical Data
27/02/2017 6.50 6.50 6.50 6.50 51,100
24/02/2017 6.50 6.50 6.50 6.50 50,000
23/02/2017 6.50 6.50 6.50 6.50 64,600
22/02/2017 6.50 6.50 6.45 6.50 60,400
21/02/2017 6.50 6.50 6.50 6.50 30,300
20/02/2017 6.50 6.50 6.45 6.50 56,500
17/02/2017 6.45 6.50 6.45 6.50 67,800
16/02/2017 6.45 6.50 6.45 6.50 128,500
15/02/2017 6.40 6.45 6.40 6.45 69,000
14/02/2017 6.45 6.45 6.40 6.45 70,000
10/02/2017 6.45 6.45 6.45 6.45 60,000
09/02/2017 6.45 6.45 6.45 6.45 70,500
08/02/2017 6.45 6.45 6.45 6.45 50,000
07/02/2017 6.45 6.45 6.45 6.45 60,000
06/02/2017 6.45 6.45 6.45 6.45 63,200
03/02/2017 6.40 6.50 6.40 6.50 55,600
02/02/2017 6.40 6.45 6.40 6.45 42,600
01/02/2017 6.45 6.45 6.40 6.40 31,700
31/01/2017 6.25 6.50 6.25 6.50 116,200
30/01/2017 6.30 6.30 6.25 6.25 30,000
27/01/2017 6.30 6.30 6.25 6.25 41,500
26/01/2017 6.30 6.30 6.30 6.30 80,100
25/01/2017 6.30 6.30 6.30 6.30 70,000
24/01/2017 6.30 6.30 6.30 6.30 77,300
23/01/2017 6.30 6.30 6.25 6.25 57,800
20/01/2017 6.30 6.30 6.30 6.30 85,000
19/01/2017 6.30 6.30 6.25 6.30 70,000
18/01/2017 6.25 6.30 6.25 6.30 25,000
17/01/2017 6.30 6.30 6.25 6.25 32,000
16/01/2017 6.30 6.30 6.25 6.30 21,500
13/01/2017 6.30 6.30 6.25 6.30 20,500
12/01/2017 6.30 6.30 6.25 6.25 25,000
11/01/2017 6.30 6.30 6.25 6.30 35,000
10/01/2017 6.30 6.30 6.25 6.30 50,000
09/01/2017 6.30 6.30 6.30 6.30 30,000
06/01/2017 6.25 6.30 6.25 6.30 36,800
05/01/2017 6.30 6.30 6.25 6.30 85,100
04/01/2017 6.30 6.30 6.30 6.30 22,000
30/12/2016 6.25 6.30 6.25 6.30 17,200
29/12/2016 6.20 6.30 6.20 6.30 21,300
28/12/2016 6.30 6.30 6.25 6.30 76,200
27/12/2016 6.30 6.30 6.30 6.30 20,000
26/12/2016 6.30 6.30 6.30 6.30 25,000
23/12/2016 6.30 6.30 6.30 6.30 23,000
22/12/2016 6.30 6.30 6.30 6.30 73,200
21/12/2016 6.30 6.30 6.25 6.30 56,800
20/12/2016 6.30 6.30 6.25 6.25 25,000
19/12/2016 6.25 6.30 6.25 6.30 27,400
16/12/2016 6.30 6.30 6.20 6.20 112,400
15/12/2016 6.30 6.30 6.25 6.30 32,000
14/12/2016 6.30 6.30 6.25 6.30 36,000
13/12/2016 6.30 6.30 6.30 6.30 30,600
09/12/2016 6.30 6.30 6.25 6.30 33,600
08/12/2016 6.25 6.30 6.25 6.30 50,100
07/12/2016 6.25 6.30 6.25 6.30 30,800
06/12/2016 6.25 6.30 6.25 6.30 35,200
02/12/2016 6.30 6.30 6.25 6.25 27,000
01/12/2016 6.30 6.30 6.25 6.30 25,200
30/11/2016 6.25 6.30 6.25 6.30 29,100
29/11/2016 6.30 6.30 6.25 6.25 24,000
Remark : Volume from SET main board.
CALL.1797
INDEX
CORPORATE
Company Profile
Vision & Mission
Organization Structure
Investor Relations
Classified
 
 
SINGLE HOME
Areeya Sawana Kaset - Nawamintr
Areeya Metro Kaset – Nawamintr
Areeya Bussaba Ladprao
 
 
TOWNHOME
Areeya Mandarina Sukhumvit77
Areeya ToBe Kaset - Nawamintr
Areeya Mova Kaset - Nawamintr
Daily Kaset - Nawamintr
The Colors Premium Kaset - Nawamintr
The Colors Premium Chaengwattana – Tiwanon
The Colors Premium Bangna
The Colors Premium Bangna Km.10
 
 
CONDOMINIUM
a space I.D. (Coming soon)
a space ME (Coming soon)
a space Sukhumvit 77
a space Asoke – Ratchada
a space Hideaway Asoke - Ratchada
a space Kaset
a space Play Ratchada – Sutthisan
 
 
© COPYRIGHT 2012, AREEYA PROPERTY PLC.