AJ Advance Technology PCL (BKK:AJA)
Thailand · Delayed Price · Currency is THB 0.1900
0.00 (0.00%)
Dec 17, 2025, 4:38 PM ICT
AJ Advance Technology PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 4,747,952 |
| Dec 16, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 6,492,961 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 3,121,130 |
| Dec 12, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 2,642,244 |
| Dec 11, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 10,574,720 |
| Dec 9, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 9,799,826 |
| Dec 8, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 3,664,781 |
| Dec 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 555,705 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 3,455,571 |
| Dec 2, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 2,814,052 |
| Dec 1, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 15,396,130 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,174,703 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -9.52% | 24,331,760 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 9,467,749 |
| Nov 25, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 15.00% | 30,076,950 |
| Nov 24, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | - | 14,016,110 |
| Nov 21, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 15,244,220 |
| Nov 20, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 16.67% | 73,862,930 |
| Nov 19, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 20,685,620 |
| Nov 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 8,437,401 |
| Nov 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,465,200 |
| Nov 14, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 9,336,048 |
| Nov 13, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 6.67% | 14,103,600 |
| Nov 12, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 860,200 |
| Nov 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 1,400,311 |
| Nov 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 3,401,379 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 363,400 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 1,360,300 |
| Nov 5, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 9,053,322 |
| Nov 4, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | - | 8,407,275 |
| Nov 3, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,231,128 |
| Oct 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 487,725 |
| Oct 30, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 3,315,950 |
| Oct 29, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 2,752,732 |
| Oct 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 1,127,217 |
| Oct 27, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 3,713,998 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,169,003 |
| Oct 22, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | 2,121,525 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 5,839,854 |
| Oct 20, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 5,475,784 |
| Oct 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 15,160,030 |
| 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% | 24,861,720 |
| Oct 14, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 48,642,200 |
| Oct 10, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 15,423,140 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 2,071,002 |
| Oct 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,256,730 |
| Oct 7, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 2,525,206 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 931,833 |
| Oct 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.50% | 3,913,619 |