AJ Advance Technology PCL (BKK:AJA)
Thailand · Delayed Price · Currency is THB 0.1700
+0.0100 (5.88%)
Oct 17, 2025, 4:36 PM ICT
AJ Advance Technology PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 15,160,036 |
| Oct 16, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 6,770,901 |
| Oct 15, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 24,861,724 |
| Oct 14, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 48,642,207 |
| Oct 10, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 26,514,414 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 2,074,102 |
| Oct 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,258,730 |
| Oct 7, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 2,525,606 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 1,130,533 |
| Oct 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.50% | 3,913,619 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 2,478,701 |
| Oct 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,246,500 |
| Sep 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,421,514 |
| Sep 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,391,102 |
| Sep 26, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 5,651,500 |
| Sep 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 5,043,437 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 5,221,793 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 3,887,353 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 6,212,301 |
| Sep 19, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 5,065,303 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,308,400 |
| Sep 17, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,484,066 |
| Sep 16, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 1,128,600 |
| Sep 15, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 1,807,723 |
| Sep 12, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 7,268,480 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 3,753,003 |
| Sep 10, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 5,846,100 |
| Sep 9, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,959,004 |
| Sep 8, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 7,153,337 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 3,971,401 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 766,913 |
| Sep 3, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 13,658,000 |
| Sep 2, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 25,290,678 |
| Sep 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 2,120,457 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,903,936 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 627,746 |
| Aug 27, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 1,788,325 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,328,856 |
| Aug 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 11,061,300 |
| Aug 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,700,451 |
| Aug 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,252,013 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,119,302 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,472,555 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,858,946 |
| Aug 15, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 5,292,153 |
| Aug 14, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 6,362,899 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,801,606 |
| Aug 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,906,401 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 426,817 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,610,800 |