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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2021 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56 | 19,702,800 | 3,371.96 |
| 30/03/2021 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00 | 19,637,201 | 3,516.99 |
| 29/03/2021 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00 | 61,537,304 | 11,092.81 |
| 26/03/2021 | 0.19 | 0.20 | 0.18 | 0.18 | -0.01 | -5.26 | 46,615,465 | 8,751.27 |
| 25/03/2021 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00 | 65,410,723 | 12,425.44 |
| 24/03/2021 | 0.18 | 0.20 | 0.17 | 0.19 | +0.01 | +5.56 | 100,637,463 | 18,850.08 |
| 23/03/2021 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00 | 72,069,271 | 12,763.00 |
| 22/03/2021 | 0.18 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26 | 119,145,773 | 20,412.89 |
| 19/03/2021 | 0.16 | 0.19 | 0.15 | 0.19 | +0.04 | +26.67 | 325,189,113 | 59,005.46 |
| 18/03/2021 | 0.15 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00 | 28,209,250 | 4,256.57 |
| 17/03/2021 | 0.15 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00 | 8,490,210 | 1,311.17 |
| 16/03/2021 | 0.16 | 0.17 | 0.15 | 0.15 | -0.01 | -6.25 | 18,281,802 | 2,884.91 |
| 15/03/2021 | 0.16 | 0.17 | 0.14 | 0.16 | +0.02 | +14.29 | 110,338,116 | 17,461.56 |
| 12/03/2021 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 3,865,158 | 537.26 |
| 11/03/2021 | 0.13 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69 | 4,468,250 | 606.68 |
| 10/03/2021 | 0.13 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00 | 13,794,311 | 1,792.36 |
| 09/03/2021 | 0.13 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33 | 1,493,647 | 191.11 |
| 08/03/2021 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 2,113,700 | 257.06 |
| 05/03/2021 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69 | 2,398,101 | 298.68 |
| 04/03/2021 | 0.13 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33 | 8,928,404 | 1,081.81 |
| 03/03/2021 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 720,400 | 91.44 |
| 02/03/2021 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69 | 10,905,951 | 1,312.55 |
| 01/03/2021 | 0.13 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00 | 2,082,940 | 270.61 |
| 25/02/2021 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 3,974,400 | 517.88 |
| 24/02/2021 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 2,286,117 | 309.38 |
| 23/02/2021 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 1,448,699 | 188.45 |
| 22/02/2021 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 3,730,087 | 488.84 |
| 19/02/2021 | 0.14 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14 | 1,463,910 | 191.14 |
| 18/02/2021 | 0.13 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69 | 3,677,900 | 494.02 |
| 17/02/2021 | 0.13 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00 | 3,326,150 | 432.25 |
| 16/02/2021 | 0.13 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14 | 4,073,550 | 529.62 |
| 15/02/2021 | 0.14 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69 | 3,670,410 | 477.72 |
| 11/02/2021 | 0.14 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14 | 1,630,302 | 214.07 |
| 10/02/2021 | 0.13 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69 | 1,468,800 | 194.30 |
| 09/02/2021 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 892,615 | 122.52 |
| 08/02/2021 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 1,024,200 | 134.32 |
| 05/02/2021 | 0.13 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00 | 9,280,000 | 1,206.22 |
| 04/02/2021 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00 | 7,933,600 | 961.31 |
| 03/02/2021 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00 | 3,063,400 | 391.48 |
| 02/02/2021 | 0.12 | 0.14 | 0.12 | 0.13 | +0.01 | +8.33 | 6,452,830 | 837.08 |
| 01/02/2021 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69 | 1,869,942 | 238.92 |
The Information is provided for informative and educational purposes only.
