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) |
|---|---|---|---|---|---|---|---|---|
| 10/07/2020 | 0.14 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67 | 5,706,693 | 799.44 |
| 09/07/2020 | 0.14 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14 | 1,901,609 | 266.27 |
| 08/07/2020 | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67 | 1,460,835 | 208.41 |
| 07/07/2020 | 0.14 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14 | 2,272,200 | 327.65 |
| 03/07/2020 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 5,511,696 | 771.65 |
| 02/07/2020 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 1,770,400 | 247.93 |
| 01/07/2020 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 2,016,351 | 282.61 |
| 30/06/2020 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 1,753,900 | 260.94 |
| 29/06/2020 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 6,429,300 | 943.58 |
| 26/06/2020 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 4,812,300 | 673.73 |
| 25/06/2020 | 0.14 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00 | 14,382,500 | 2,004.71 |
| 24/06/2020 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 4,580,800 | 642.06 |
| 23/06/2020 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 874,471 | 124.01 |
| 22/06/2020 | 0.15 | 0.16 | 0.14 | 0.14 | -0.01 | -6.67 | 3,251,226 | 483.27 |
| 19/06/2020 | 0.15 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25 | 9,623,141 | 1,447.76 |
| 18/06/2020 | 0.15 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67 | 6,445,500 | 968.59 |
| 17/06/2020 | 0.15 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14 | 8,059,600 | 1,208.22 |
| 16/06/2020 | 0.15 | 0.16 | 0.14 | 0.14 | -0.01 | -6.67 | 13,063,008 | 1,951.22 |
| 15/06/2020 | 0.16 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00 | 16,780,302 | 2,526.19 |
| 12/06/2020 | 0.15 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00 | 31,860,808 | 4,814.28 |
| 11/06/2020 | 0.16 | 0.17 | 0.15 | 0.15 | -0.01 | -6.25 | 22,511,000 | 3,530.52 |
| 10/06/2020 | 0.17 | 0.18 | 0.15 | 0.16 | 0.00 | 0.00 | 72,198,356 | 12,027.70 |
| 09/06/2020 | 0.14 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29 | 160,364,000 | 24,095.39 |
| 08/06/2020 | 0.13 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 5,956,370 | 797.89 |
| 05/06/2020 | 0.13 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69 | 13,057,340 | 1,736.57 |
| 04/06/2020 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33 | 21,941,900 | 2,841.97 |
| 02/06/2020 | 0.12 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69 | 9,417,300 | 1,170.39 |
| 01/06/2020 | 0.12 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00 | 10,158,400 | 1,265.26 |
The Information is provided for informative and educational purposes only.
