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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2020 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 2,968,800 | 356.29 |
| 27/11/2020 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69 | 1,256,200 | 151.25 |
| 26/11/2020 | 0.12 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33 | 1,483,099 | 177.97 |
| 25/11/2020 | 0.11 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 6,367,200 | 761.42 |
| 24/11/2020 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 860,800 | 101.17 |
| 23/11/2020 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00 | 25,324,625 | 2,864.07 |
| 20/11/2020 | 0.12 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09 | 959,400 | 114.60 |
| 19/11/2020 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33 | 1,342,910 | 160.17 |
| 18/11/2020 | 0.13 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00 | 1,714,000 | 206.22 |
| 17/11/2020 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00 | 1,186,000 | 142.33 |
| 16/11/2020 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00 | 2,759,505 | 330.14 |
| 13/11/2020 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 2,939,853 | 352.81 |
| 12/11/2020 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 1,776,202 | 214.25 |
| 11/11/2020 | 0.12 | 0.13 | 0.11 | 0.12 | +0.01 | +9.09 | 8,696,000 | 1,040.84 |
| 10/11/2020 | 0.12 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00 | 327,996 | 38.31 |
| 09/11/2020 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33 | 295,289 | 33.45 |
| 06/11/2020 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 1,292,200 | 151.56 |
| 05/11/2020 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 1,902,700 | 213.32 |
| 04/11/2020 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 503,200 | 55.50 |
| 03/11/2020 | 0.12 | 0.12 | 0.12 | 0.12 | +0.01 | +9.09 | 474,900 | 56.99 |
| 02/11/2020 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33 | 1,430,800 | 157.60 |
| 30/10/2020 | 0.11 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09 | 1,470,300 | 169.23 |
| 29/10/2020 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33 | 70,500 | 7.99 |
| 28/10/2020 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 1,662,300 | 198.76 |
| 27/10/2020 | 0.11 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 107,400 | 12.43 |
| 26/10/2020 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 232,200 | 27.03 |
| 22/10/2020 | 0.11 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 588,200 | 67.78 |
| 21/10/2020 | 0.12 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09 | 1,399,700 | 165.38 |
| 20/10/2020 | 0.12 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00 | 287,950 | 34.51 |
| 19/10/2020 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33 | 1,607,600 | 192.20 |
| 16/10/2020 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 4,302,700 | 513.17 |
| 15/10/2020 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00 | 2,143,900 | 261.10 |
| 14/10/2020 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00 | 1,953,350 | 234.41 |
| 12/10/2020 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 644,301 | 78.25 |
| 09/10/2020 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 575,400 | 69.07 |
| 08/10/2020 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 595,300 | 71.55 |
| 07/10/2020 | 0.12 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69 | 733,019 | 89.38 |
| 06/10/2020 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33 | 988,200 | 119.00 |
| 05/10/2020 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 1,228,400 | 152.34 |
| 02/10/2020 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 2,079,300 | 249.42 |
| 01/10/2020 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 1,743,782 | 209.35 |
The Information is provided for informative and educational purposes only.
