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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2021 | 0.36 | 0.37 | 0.34 | 0.36 | 0.00 | 0.00 | 85,759,706 | 30,248.80 |
| 29/07/2021 | 0.38 | 0.38 | 0.36 | 0.36 | -0.01 | -2.70 | 37,880,627 | 13,992.68 |
| 27/07/2021 | 0.37 | 0.38 | 0.36 | 0.37 | 0.00 | 0.00 | 37,741,701 | 13,812.48 |
| 23/07/2021 | 0.38 | 0.39 | 0.36 | 0.37 | 0.00 | 0.00 | 41,437,812 | 15,480.12 |
| 22/07/2021 | 0.37 | 0.38 | 0.35 | 0.37 | 0.00 | 0.00 | 36,405,146 | 13,293.46 |
| 21/07/2021 | 0.40 | 0.40 | 0.37 | 0.37 | 0.00 | 0.00 | 109,549,019 | 42,164.56 |
| 20/07/2021 | 0.35 | 0.37 | 0.35 | 0.37 | +0.03 | +8.82 | 83,066,705 | 29,899.97 |
| 19/07/2021 | 0.34 | 0.35 | 0.33 | 0.34 | -0.01 | -2.86 | 29,503,479 | 9,958.83 |
| 16/07/2021 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00 | 19,698,760 | 6,810.10 |
| 15/07/2021 | 0.37 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78 | 29,284,923 | 10,486.42 |
| 14/07/2021 | 0.36 | 0.36 | 0.35 | 0.36 | -0.01 | -2.70 | 27,663,269 | 9,835.09 |
| 13/07/2021 | 0.38 | 0.39 | 0.36 | 0.37 | +0.02 | +5.71 | 89,902,667 | 33,673.96 |
| 12/07/2021 | 0.35 | 0.36 | 0.33 | 0.35 | +0.01 | +2.94 | 30,977,941 | 10,733.41 |
| 09/07/2021 | 0.35 | 0.36 | 0.32 | 0.34 | -0.03 | -8.11 | 95,858,217 | 32,581.11 |
| 08/07/2021 | 0.36 | 0.39 | 0.35 | 0.37 | -0.03 | -7.50 | 176,572,895 | 65,171.53 |
| 07/07/2021 | 0.37 | 0.42 | 0.35 | 0.40 | +0.06 | +17.65 | 810,415,075 | 317,439.09 |
| 06/07/2021 | 0.30 | 0.35 | 0.30 | 0.34 | +0.04 | +13.33 | 143,249,320 | 47,713.32 |
| 05/07/2021 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00 | 10,913,609 | 3,351.20 |
| 02/07/2021 | 0.31 | 0.32 | 0.30 | 0.30 | -0.01 | -3.23 | 20,922,992 | 6,311.32 |
| 01/07/2021 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00 | 12,452,799 | 3,848.25 |
| 30/06/2021 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00 | 15,072,424 | 4,671.52 |
| 29/06/2021 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00 | 11,736,225 | 3,634.26 |
| 28/06/2021 | 0.30 | 0.31 | 0.28 | 0.31 | 0.00 | 0.00 | 28,988,558 | 8,569.07 |
| 25/06/2021 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00 | 45,617,744 | 12,921.94 |
| 24/06/2021 | 0.30 | 0.31 | 0.29 | 0.31 | 0.00 | 0.00 | 22,862,792 | 6,892.32 |
| 23/06/2021 | 0.32 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00 | 10,917,559 | 3,402.19 |
| 22/06/2021 | 0.30 | 0.33 | 0.30 | 0.31 | +0.01 | +3.33 | 46,441,907 | 14,693.13 |
| 21/06/2021 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23 | 21,225,870 | 6,389.72 |
| 18/06/2021 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00 | 15,739,853 | 4,891.35 |
| 17/06/2021 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00 | 16,448,887 | 5,104.82 |
| 16/06/2021 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -3.13 | 34,301,898 | 10,653.93 |
| 15/06/2021 | 0.33 | 0.34 | 0.31 | 0.32 | -0.01 | -3.03 | 35,622,307 | 11,429.93 |
| 14/06/2021 | 0.34 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00 | 33,072,689 | 10,969.65 |
| 11/06/2021 | 0.33 | 0.35 | 0.33 | 0.33 | 0.00 | 0.00 | 59,436,782 | 19,862.20 |
| 10/06/2021 | 0.33 | 0.38 | 0.33 | 0.33 | 0.00 | 0.00 | 301,299,510 | 105,729.66 |
| 09/06/2021 | 0.28 | 0.35 | 0.28 | 0.33 | +0.05 | +17.86 | 417,354,166 | 137,571.17 |
| 08/06/2021 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45 | 29,768,588 | 8,493.88 |
| 07/06/2021 | 0.30 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00 | 24,159,974 | 7,044.85 |
| 04/06/2021 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00 | 10,565,104 | 3,070.95 |
| 02/06/2021 | 0.29 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00 | 16,486,312 | 4,795.82 |
| 01/06/2021 | 0.30 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00 | 26,154,007 | 7,616.52 |
The Information is provided for informative and educational purposes only.
