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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 0.24 | 0.25 | 0.23 | 0.24 | +0.01 | +4.35 | 9,377,428 | 2,254.06 |
| 26/01/2023 | 0.25 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17 | 4,392,664 | 1,044.84 |
| 25/01/2023 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 5,912,052 | 1,420.90 |
| 24/01/2023 | 0.25 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 3,607,733 | 888.62 |
| 23/01/2023 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 2,169,448 | 521.33 |
| 20/01/2023 | 0.24 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00 | 3,882,575 | 932.71 |
| 19/01/2023 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00 | 5,207,030 | 1,240.98 |
| 18/01/2023 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00 | 13,254,485 | 3,191.35 |
| 17/01/2023 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00 | 9,629,273 | 2,400.11 |
| 16/01/2023 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00 | 12,726,512 | 3,184.31 |
| 13/01/2023 | 0.26 | 0.26 | 0.24 | 0.25 | -0.01 | -3.85 | 8,268,755 | 2,073.95 |
| 12/01/2023 | 0.25 | 0.26 | 0.24 | 0.26 | +0.01 | +4.00 | 17,101,374 | 4,304.42 |
| 11/01/2023 | 0.21 | 0.25 | 0.21 | 0.25 | +0.04 | +19.05 | 33,840,621 | 7,837.85 |
| 10/01/2023 | 0.21 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00 | 8,558,047 | 1,776.76 |
| 09/01/2023 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00 | 3,185,357 | 654.91 |
| 06/01/2023 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00 | 2,409,022 | 488.67 |
| 05/01/2023 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76 | 5,110,203 | 1,067.33 |
| 04/01/2023 | 0.20 | 0.22 | 0.20 | 0.21 | +0.01 | +5.00 | 11,680,581 | 2,431.36 |
| 03/01/2023 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76 | 947,407 | 192.45 |
| 30/12/2022 | 0.20 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00 | 1,681,670 | 346.38 |
| 29/12/2022 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76 | 4,575,483 | 919.54 |
| 28/12/2022 | 0.21 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00 | 2,648,700 | 534.06 |
| 27/12/2022 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00 | 1,802,511 | 362.19 |
| 26/12/2022 | 0.19 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00 | 1,839,148 | 366.89 |
| 23/12/2022 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00 | 2,536,683 | 507.53 |
| 22/12/2022 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00 | 4,071,603 | 814.56 |
| 21/12/2022 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00 | 4,726,870 | 943.37 |
| 20/12/2022 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00 | 2,476,755 | 489.28 |
| 19/12/2022 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00 | 1,311,785 | 259.47 |
| 16/12/2022 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00 | 2,507,732 | 500.87 |
| 15/12/2022 | 0.21 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00 | 7,699,879 | 1,540.41 |
| 14/12/2022 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76 | 1,757,490 | 358.50 |
| 13/12/2022 | 0.21 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00 | 1,324,656 | 268.44 |
| 09/12/2022 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00 | 6,026,501 | 1,203.93 |
| 08/12/2022 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76 | 4,458,233 | 893.92 |
| 07/12/2022 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00 | 3,568,600 | 741.58 |
| 06/12/2022 | 0.21 | 0.22 | 0.20 | 0.21 | -0.01 | -4.55 | 8,067,005 | 1,694.61 |
| 02/12/2022 | 0.21 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00 | 10,333,115 | 2,171.95 |
| 01/12/2022 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00 | 4,041,544 | 878.21 |
The Information is provided for informative and educational purposes only.
