Companies/Securities in Focus
AJA : AJ ADVANCE TECHNOLOGY PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 26/01/2021 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 5,714,614 | 788.52 |
| 25/01/2021 | 0.14 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00 | 8,936,995 | 1,259.92 |
| 22/01/2021 | 0.15 | 0.16 | 0.14 | 0.14 | -0.01 | -6.67 | 6,358,798 | 931.34 |
| 21/01/2021 | 0.15 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00 | 11,305,860 | 1,696.16 |
| 20/01/2021 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25 | 4,545,940 | 698.49 |
| 19/01/2021 | 0.16 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00 | 8,035,468 | 1,266.96 |
| 18/01/2021 | 0.16 | 0.17 | 0.15 | 0.16 | -0.01 | -5.88 | 23,846,212 | 3,815.41 |
| 15/01/2021 | 0.16 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25 | 26,590,494 | 4,273.76 |
| 14/01/2021 | 0.16 | 0.17 | 0.15 | 0.16 | +0.01 | +6.67 | 74,020,833 | 11,959.78 |
| 13/01/2021 | 0.12 | 0.15 | 0.12 | 0.15 | +0.03 | +25.00 | 84,258,538 | 12,041.28 |
| 12/01/2021 | 0.12 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69 | 2,395,130 | 306.48 |
| 11/01/2021 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33 | 612,500 | 76.10 |
| 08/01/2021 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 997,800 | 127.50 |
| 07/01/2021 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 5,330,408 | 666.48 |
| 06/01/2021 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 394,400 | 47.43 |
| 05/01/2021 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 2,229,000 | 272.85 |
| 04/01/2021 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 3,516,600 | 422.27 |
| 30/12/2020 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 2,652,000 | 318.30 |
| 29/12/2020 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 4,989,400 | 598.75 |
| 28/12/2020 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69 | 739,800 | 90.37 |
| 25/12/2020 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33 | 1,982,400 | 239.23 |
| 24/12/2020 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 5,597,949 | 670.90 |
| 23/12/2020 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 1,922,821 | 230.97 |
| 22/12/2020 | 0.11 | 0.13 | 0.11 | 0.12 | +0.01 | +9.09 | 5,432,756 | 651.30 |
| 21/12/2020 | 0.12 | 0.13 | 0.11 | 0.11 | -0.02 | -15.38 | 10,516,400 | 1,258.46 |
| 18/12/2020 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33 | 2,355,400 | 298.92 |
| 17/12/2020 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 4,918,296 | 594.38 |
| 16/12/2020 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00 | 11,018,640 | 1,322.34 |
| 15/12/2020 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 10,576,200 | 1,269.38 |
| 14/12/2020 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 14,133,101 | 1,692.17 |
| 09/12/2020 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00 | 6,986,540 | 840.44 |
| 08/12/2020 | 0.12 | 0.13 | 0.11 | 0.12 | -0.01 | -7.69 | 10,589,226 | 1,271.07 |
| 04/12/2020 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33 | 3,154,617 | 379.38 |
| 03/12/2020 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 535,400 | 68.11 |
| 02/12/2020 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69 | 492,685 | 62.39 |
| 01/12/2020 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33 | 549,600 | 71.00 |
The Information is provided for informative and educational purposes only.
