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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 0.27 | 0.28 | 0.26 | 0.28 | +0.01 | +3.70 | 4,322,569 | 1,169.41 |
| 29/09/2022 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00 | 15,335,409 | 4,151.90 |
| 28/09/2022 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57 | 10,654,906 | 2,936.94 |
| 27/09/2022 | 0.29 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 10,887,707 | 3,065.05 |
| 26/09/2022 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45 | 11,137,423 | 3,189.03 |
| 23/09/2022 | 0.29 | 0.30 | 0.28 | 0.29 | -0.01 | -3.33 | 9,720,596 | 2,818.52 |
| 22/09/2022 | 0.28 | 0.30 | 0.28 | 0.30 | +0.01 | +3.45 | 7,806,493 | 2,266.58 |
| 21/09/2022 | 0.29 | 0.30 | 0.28 | 0.29 | +0.01 | +3.57 | 11,471,852 | 3,318.92 |
| 20/09/2022 | 0.29 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45 | 10,940,741 | 3,163.49 |
| 19/09/2022 | 0.30 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00 | 20,039,486 | 5,803.57 |
| 16/09/2022 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33 | 10,547,249 | 3,127.95 |
| 15/09/2022 | 0.29 | 0.32 | 0.28 | 0.30 | +0.01 | +3.45 | 88,311,722 | 26,908.25 |
| 14/09/2022 | 0.28 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00 | 7,992,424 | 2,254.76 |
| 13/09/2022 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00 | 7,106,073 | 2,047.93 |
| 12/09/2022 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00 | 20,122,126 | 5,847.56 |
| 09/09/2022 | 0.29 | 0.29 | 0.28 | 0.29 | +0.01 | +3.57 | 5,216,570 | 1,490.79 |
| 08/09/2022 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 4,844,012 | 1,369.03 |
| 07/09/2022 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 6,010,522 | 1,695.82 |
| 06/09/2022 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45 | 7,185,798 | 2,029.23 |
| 05/09/2022 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00 | 27,979,497 | 7,902.48 |
| 02/09/2022 | 0.30 | 0.31 | 0.28 | 0.29 | 0.00 | 0.00 | 34,073,550 | 9,974.55 |
| 01/09/2022 | 0.32 | 0.32 | 0.29 | 0.29 | -0.02 | -6.45 | 48,080,515 | 14,603.29 |
| 31/08/2022 | 0.29 | 0.32 | 0.28 | 0.31 | +0.03 | +10.71 | 103,387,896 | 31,610.76 |
| 30/08/2022 | 0.27 | 0.29 | 0.27 | 0.28 | +0.01 | +3.70 | 26,723,521 | 7,494.90 |
| 29/08/2022 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00 | 11,345,400 | 3,073.90 |
| 26/08/2022 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00 | 9,587,367 | 2,597.17 |
| 25/08/2022 | 0.27 | 0.27 | 0.26 | 0.27 | +0.01 | +3.85 | 4,827,077 | 1,277.39 |
| 24/08/2022 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00 | 6,617,101 | 1,723.36 |
| 23/08/2022 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00 | 9,123,327 | 2,374.15 |
| 22/08/2022 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00 | 11,400,432 | 2,965.36 |
| 19/08/2022 | 0.27 | 0.28 | 0.26 | 0.26 | -0.02 | -7.14 | 21,732,329 | 5,743.65 |
| 18/08/2022 | 0.28 | 0.28 | 0.26 | 0.28 | +0.01 | +3.70 | 25,412,282 | 6,868.97 |
| 17/08/2022 | 0.28 | 0.29 | 0.27 | 0.27 | -0.01 | -3.57 | 11,557,452 | 3,226.48 |
| 16/08/2022 | 0.30 | 0.30 | 0.27 | 0.28 | -0.01 | -3.45 | 30,440,373 | 8,643.97 |
| 15/08/2022 | 0.29 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00 | 20,521,011 | 5,948.30 |
| 11/08/2022 | 0.29 | 0.30 | 0.28 | 0.29 | +0.01 | +3.57 | 22,830,402 | 6,600.36 |
| 10/08/2022 | 0.30 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67 | 17,747,974 | 5,178.62 |
| 09/08/2022 | 0.27 | 0.30 | 0.27 | 0.30 | +0.03 | +11.11 | 34,938,375 | 9,893.58 |
| 08/08/2022 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +3.85 | 7,683,347 | 2,061.53 |
| 05/08/2022 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00 | 5,518,589 | 1,437.37 |
| 04/08/2022 | 0.26 | 0.27 | 0.25 | 0.26 | +0.01 | +4.00 | 27,933,821 | 7,265.07 |
| 03/08/2022 | 0.27 | 0.27 | 0.25 | 0.25 | -0.02 | -7.41 | 15,066,999 | 3,885.61 |
| 02/08/2022 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | 0.00 | 3,989,680 | 1,065.28 |
| 01/08/2022 | 0.27 | 0.28 | 0.26 | 0.27 | +0.01 | +3.85 | 12,718,470 | 3,431.98 |
The Information is provided for informative and educational purposes only.
