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) |
|---|---|---|---|---|---|---|---|---|
| 14/05/2021 | 0.30 | 0.30 | 0.25 | 0.29 | 0.00 | 0.00 | 79,056,991 | 21,793.69 |
| 13/05/2021 | 0.31 | 0.31 | 0.24 | 0.29 | -0.03 | -9.38 | 164,737,621 | 46,136.89 |
| 12/05/2021 | 0.31 | 0.32 | 0.29 | 0.32 | +0.01 | +3.23 | 76,457,359 | 23,172.49 |
| 11/05/2021 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00 | 36,739,076 | 11,375.99 |
| 10/05/2021 | 0.33 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13 | 52,397,101 | 16,742.08 |
| 07/05/2021 | 0.32 | 0.35 | 0.31 | 0.32 | -0.05 | -13.51 | 190,931,602 | 62,675.88 |
| 06/05/2021 | 0.31 | 0.38 | 0.28 | 0.37 | +0.06 | +19.35 | 451,409,137 | 150,229.22 |
| 05/05/2021 | 0.32 | 0.33 | 0.30 | 0.31 | +0.02 | +6.90 | 216,173,077 | 68,559.31 |
| 30/04/2021 | 0.27 | 0.30 | 0.27 | 0.29 | +0.04 | +16.00 | 296,264,040 | 85,463.03 |
| 29/04/2021 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00 | 49,733,187 | 12,488.64 |
| 28/04/2021 | 0.27 | 0.27 | 0.24 | 0.25 | -0.01 | -3.85 | 90,350,515 | 22,719.48 |
| 27/04/2021 | 0.30 | 0.31 | 0.24 | 0.26 | -0.01 | -3.70 | 327,562,548 | 90,745.39 |
| 26/04/2021 | 0.22 | 0.28 | 0.22 | 0.27 | +0.05 | +22.73 | 367,685,537 | 93,586.42 |
| 23/04/2021 | 0.18 | 0.23 | 0.18 | 0.22 | +0.03 | +15.79 | 249,287,402 | 52,630.54 |
| 22/04/2021 | 0.17 | 0.19 | 0.17 | 0.19 | +0.02 | +11.76 | 47,509,297 | 8,631.51 |
| 21/04/2021 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00 | 4,589,292 | 783.09 |
| 20/04/2021 | 0.17 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56 | 9,983,157 | 1,720.22 |
| 19/04/2021 | 0.18 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88 | 3,761,837 | 670.78 |
| 16/04/2021 | 0.18 | 0.18 | 0.16 | 0.17 | -0.01 | -5.56 | 15,132,718 | 2,578.55 |
| 12/04/2021 | 0.18 | 0.18 | 0.16 | 0.18 | 0.00 | 0.00 | 38,528,957 | 6,583.68 |
| 09/04/2021 | 0.17 | 0.19 | 0.17 | 0.18 | +0.02 | +12.50 | 55,700,894 | 10,001.91 |
| 08/04/2021 | 0.17 | 0.18 | 0.16 | 0.16 | -0.01 | -5.88 | 3,011,973 | 496.90 |
| 07/04/2021 | 0.18 | 0.18 | 0.16 | 0.17 | -0.01 | -5.56 | 58,172,350 | 9,919.66 |
| 05/04/2021 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00 | 10,514,430 | 1,879.52 |
| 02/04/2021 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00 | 18,377,387 | 3,303.64 |
| 01/04/2021 | 0.18 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88 | 22,038,291 | 3,936.27 |
The Information is provided for informative and educational purposes only.
