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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 0.41 | 0.42 | 0.41 | 0.42 | +0.01 | +2.44 | 10,858,103 | 4,542.98 |
| 30/05/2022 | 0.41 | 0.42 | 0.41 | 0.41 | 0.00 | 0.00 | 4,628,155 | 1,908.09 |
| 27/05/2022 | 0.42 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00 | 20,540,887 | 8,426.16 |
| 26/05/2022 | 0.41 | 0.42 | 0.41 | 0.41 | -0.01 | -2.38 | 6,555,695 | 2,703.29 |
| 25/05/2022 | 0.42 | 0.43 | 0.41 | 0.42 | 0.00 | 0.00 | 9,434,416 | 3,947.80 |
| 24/05/2022 | 0.41 | 0.43 | 0.41 | 0.42 | +0.01 | +2.44 | 11,224,613 | 4,720.56 |
| 23/05/2022 | 0.42 | 0.43 | 0.41 | 0.41 | -0.01 | -2.38 | 10,265,166 | 4,258.39 |
| 20/05/2022 | 0.42 | 0.43 | 0.41 | 0.42 | +0.01 | +2.44 | 16,602,409 | 6,956.93 |
| 19/05/2022 | 0.41 | 0.42 | 0.40 | 0.41 | -0.02 | -4.65 | 29,284,404 | 12,012.80 |
| 18/05/2022 | 0.44 | 0.45 | 0.42 | 0.43 | -0.01 | -2.27 | 31,531,995 | 13,424.94 |
| 17/05/2022 | 0.42 | 0.45 | 0.42 | 0.44 | +0.02 | +4.76 | 29,670,737 | 12,902.99 |
| 13/05/2022 | 0.42 | 0.43 | 0.41 | 0.42 | +0.01 | +2.44 | 26,263,948 | 11,009.99 |
| 12/05/2022 | 0.44 | 0.44 | 0.40 | 0.41 | -0.03 | -6.82 | 47,297,450 | 19,685.76 |
| 11/05/2022 | 0.45 | 0.45 | 0.42 | 0.44 | 0.00 | 0.00 | 21,530,789 | 9,448.21 |
| 10/05/2022 | 0.43 | 0.45 | 0.41 | 0.44 | 0.00 | 0.00 | 43,739,158 | 18,737.02 |
| 09/05/2022 | 0.48 | 0.48 | 0.43 | 0.44 | -0.05 | -10.20 | 66,331,625 | 30,198.18 |
| 06/05/2022 | 0.49 | 0.50 | 0.48 | 0.49 | -0.01 | -2.00 | 24,964,135 | 12,237.47 |
| 05/05/2022 | 0.51 | 0.52 | 0.50 | 0.50 | -0.01 | -1.96 | 22,416,688 | 11,364.66 |
| 03/05/2022 | 0.53 | 0.53 | 0.50 | 0.51 | -0.02 | -3.77 | 44,739,994 | 22,773.58 |
| 29/04/2022 | 0.51 | 0.54 | 0.51 | 0.53 | +0.02 | +3.92 | 63,202,673 | 33,540.49 |
| 28/04/2022 | 0.51 | 0.52 | 0.51 | 0.51 | 0.00 | 0.00 | 7,009,219 | 3,591.41 |
| 27/04/2022 | 0.51 | 0.52 | 0.50 | 0.51 | 0.00 | 0.00 | 40,078,723 | 20,367.98 |
| 26/04/2022 | 0.53 | 0.53 | 0.51 | 0.51 | -0.01 | -1.92 | 22,900,962 | 11,908.22 |
| 25/04/2022 | 0.52 | 0.54 | 0.52 | 0.52 | 0.00 | 0.00 | 43,899,816 | 23,235.33 |
| 22/04/2022 | 0.53 | 0.54 | 0.52 | 0.52 | -0.01 | -1.89 | 32,164,115 | 16,976.02 |
| 21/04/2022 | 0.54 | 0.55 | 0.52 | 0.53 | -0.02 | -3.64 | 52,546,208 | 27,981.69 |
| 20/04/2022 | 0.52 | 0.57 | 0.51 | 0.55 | +0.03 | +5.77 | 215,670,318 | 117,723.31 |
| 19/04/2022 | 0.53 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00 | 25,284,118 | 13,131.41 |
| 18/04/2022 | 0.52 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00 | 12,006,320 | 6,256.35 |
| 12/04/2022 | 0.53 | 0.54 | 0.52 | 0.52 | -0.01 | -1.89 | 36,889,387 | 19,387.14 |
| 11/04/2022 | 0.51 | 0.55 | 0.51 | 0.53 | +0.01 | +1.92 | 104,717,176 | 56,122.46 |
| 08/04/2022 | 0.52 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00 | 18,070,261 | 9,328.73 |
| 07/04/2022 | 0.52 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00 | 11,425,902 | 5,898.65 |
| 05/04/2022 | 0.53 | 0.54 | 0.52 | 0.52 | -0.01 | -1.89 | 14,140,917 | 7,471.73 |
| 04/04/2022 | 0.54 | 0.54 | 0.53 | 0.53 | 0.00 | 0.00 | 10,081,661 | 5,403.74 |
| 01/04/2022 | 0.54 | 0.54 | 0.53 | 0.53 | -0.01 | -1.85 | 10,066,695 | 5,378.50 |
The Information is provided for informative and educational purposes only.
