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) |
|---|---|---|---|---|---|---|---|---|
| 29/05/2020 | 0.13 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00 | 9,219,325 | 1,154.52 |
| 28/05/2020 | 0.13 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00 | 12,623,872 | 1,641.29 |
| 27/05/2020 | 0.14 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00 | 19,621,607 | 2,557.30 |
| 26/05/2020 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 7,644,250 | 999.38 |
| 25/05/2020 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 1,417,871 | 194.46 |
| 22/05/2020 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 26,176,072 | 3,407.07 |
| 21/05/2020 | 0.13 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14 | 14,372,200 | 1,907.88 |
| 20/05/2020 | 0.14 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69 | 6,015,200 | 829.08 |
| 19/05/2020 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 36,258,101 | 4,924.80 |
| 18/05/2020 | 0.12 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33 | 105,477,499 | 13,323.60 |
| 15/05/2020 | 0.13 | 0.14 | 0.12 | 0.12 | -0.01 | -7.69 | 61,803,030 | 7,546.37 |
| 14/05/2020 | 0.14 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14 | 22,344,413 | 2,910.46 |
| 13/05/2020 | 0.13 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69 | 13,314,657 | 1,768.83 |
| 12/05/2020 | 0.14 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14 | 2,848,957 | 385.78 |
| 11/05/2020 | 0.14 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00 | 18,967,049 | 2,655.17 |
| 08/05/2020 | 0.13 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 21,060,750 | 2,901.29 |
| 07/05/2020 | 0.13 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 6,103,301 | 835.49 |
| 05/05/2020 | 0.13 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69 | 34,331,143 | 4,628.20 |
| 30/04/2020 | 0.14 | 0.15 | 0.13 | 0.13 | -0.01 | -7.14 | 67,418,301 | 9,048.78 |
| 29/04/2020 | 0.13 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69 | 95,183,751 | 13,002.74 |
| 28/04/2020 | 0.14 | 0.15 | 0.12 | 0.13 | -0.01 | -7.14 | 100,161,053 | 13,285.67 |
| 27/04/2020 | 0.16 | 0.17 | 0.14 | 0.14 | -0.02 | -12.50 | 101,148,896 | 14,464.18 |
| 24/04/2020 | 0.18 | 0.20 | 0.16 | 0.16 | -0.02 | -11.11 | 51,873,377 | 8,530.25 |
| 23/04/2020 | 0.19 | 0.20 | 0.18 | 0.18 | -0.01 | -5.26 | 5,184,100 | 987.33 |
| 22/04/2020 | 0.18 | 0.20 | 0.17 | 0.19 | +0.01 | +5.56 | 10,597,200 | 1,981.18 |
| 21/04/2020 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00 | 3,691,800 | 664.38 |
| 20/04/2020 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -5.26 | 1,358,935 | 252.05 |
| 17/04/2020 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00 | 2,503,800 | 475.72 |
| 16/04/2020 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00 | 3,897,039 | 748.23 |
| 15/04/2020 | 0.18 | 0.21 | 0.18 | 0.19 | 0.00 | 0.00 | 21,256,439 | 4,139.22 |
| 14/04/2020 | 0.17 | 0.19 | 0.16 | 0.19 | +0.02 | +11.76 | 21,753,400 | 3,872.75 |
| 13/04/2020 | 0.15 | 0.17 | 0.14 | 0.17 | +0.02 | +13.33 | 32,671,151 | 5,180.79 |
| 10/04/2020 | 0.16 | 0.17 | 0.14 | 0.15 | -0.01 | -6.25 | 47,159,750 | 6,976.60 |
| 09/04/2020 | 0.19 | 0.19 | 0.16 | 0.16 | -0.02 | -11.11 | 26,132,700 | 4,401.10 |
| 08/04/2020 | 0.18 | 0.19 | 0.18 | 0.18 | -0.01 | -5.26 | 6,318,100 | 1,157.87 |
| 07/04/2020 | 0.18 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56 | 5,996,500 | 1,081.15 |
| 03/04/2020 | 0.16 | 0.18 | 0.16 | 0.18 | +0.02 | +12.50 | 23,336,411 | 4,034.00 |
| 02/04/2020 | 0.17 | 0.18 | 0.15 | 0.16 | -0.01 | -5.88 | 97,202,848 | 15,419.90 |
| 01/04/2020 | 0.20 | 0.21 | 0.17 | 0.17 | -0.03 | -15.00 | 50,883,899 | 9,091.73 |
The Information is provided for informative and educational purposes only.
