AJ Advance Technology PCL (BKK:AJA)
Thailand · Delayed Price · Currency is THB 0.1700
+0.0200 (13.33%)
At close: Mar 9, 2026
AJ Advance Technology PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 3,117,908 |
| Mar 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 553,589 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 2,242,820 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.88% | 4,511,738 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 9,656,508 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 11,099,440 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,135,119 |
| Feb 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 6,940,981 |
| Feb 24, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 8,465,071 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 5,762,347 |
| Feb 20, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 14,156,312 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,559,463 |
| Feb 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 747,318 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 235,100 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,194,702 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 1,846,770 |
| Feb 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 10,777,840 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 6,080,632 |
| Feb 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 865,262 |
| Feb 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,805,419 |
| Feb 6, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | - | 4,465,306 |
| Feb 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 1,298,200 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 4,522,663 |
| Feb 3, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,810,800 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,508,326 |
| Jan 30, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 5,011,550 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,123,684 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,029,624 |
| Jan 27, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 5,071,447 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 5,151,200 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 994,601 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 311,006 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,832,242 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 3,538,525 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 3,539,803 |
| Jan 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 346,501 |
| Jan 15, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 5,419,223 |
| Jan 14, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 5,081,636 |
| Jan 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,422,422 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,526,257 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,320,519 |
| Jan 8, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 2,615,042 |
| Jan 7, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 4,240,324 |
| Jan 6, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 1,330,376 |
| Jan 5, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 5,209,001 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,755,435 |
| Dec 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 742,280 |
| Dec 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 3,000,511 |
| Dec 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,043,176 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,762,713 |