AJ Advance Technology PCL (BKK:AJA)
Thailand · Delayed Price · Currency is THB 0.1500
0.00 (0.00%)
May 29, 2026, 4:39 PM ICT
AJ Advance Technology PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 938,249 |
| May 28, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 2,866,302 |
| May 27, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | - | 2,663,369 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 2,396,644 |
| May 25, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | - | 4,163,842 |
| May 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,666,880 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,131,874 |
| May 20, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 4,896,271 |
| May 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 2,135,400 |
| May 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,114,053 |
| May 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -6.25% | 2,632,306 |
| May 14, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 2,842,494 |
| May 13, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,481,450 |
| May 12, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,530,985 |
| May 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 2,618,600 |
| May 8, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 6,972,200 |
| May 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,118,623 |
| May 6, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 4,759,412 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,833,900 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 737,943 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 360,826 |
| Apr 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 532,900 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 747,327 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 383,309 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 549,900 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 908,085 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 2,783,204 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 1,728,181 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 67,855 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 692,575 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 419,385 |
| Apr 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 649,939 |
| Apr 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 627,579 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,454,380 |
| Apr 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,032,386 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 4,587,275 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 8,709,601 |
| Mar 31, 2026 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | - | 20,409,270 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 671,013 |
| Mar 27, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 931,101 |
| Mar 26, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 13.33% | 11,428,790 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,357,375 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 6,448,628 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,933,072 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 701,475 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 4,995,400 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 1,336,909 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,458,800 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,180,601 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,655,909 |