AJ Advance Technology PCL (BKK:AJA)
Thailand · Delayed Price · Currency is THB 0.1200
+0.0100 (9.09%)
Nov 9, 2026, 4:39 PM ICT
AJ Advance Technology PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 3,712,780 |
| Nov 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,309,600 |
| Nov 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 508,028 |
| Nov 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 1,998,102 |
| Nov 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,007,346 |
| Nov 2, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 7,941,279 |
| Oct 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 10,514,809 |
| Oct 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 965,011 |
| Oct 28, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 1,687,800 |
| Oct 27, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 2,640,349 |
| Oct 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,384,700 |
| Oct 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,656,445 |
| Oct 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 5,003,051 |
| Oct 20, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 17,208,840 |
| Oct 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 2,147,007 |
| Oct 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 219,501 |
| Oct 14, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | - | 14,556,026 |
| Oct 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,118,111 |
| Oct 9, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 29,316,999 |
| Oct 8, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 14,715,228 |
| Oct 7, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 6,569,379 |
| Oct 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 10,677,601 |
| Oct 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 1,987,280 |
| Oct 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 3,456,100 |
| Oct 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 6,847,001 |
| Sep 30, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 4,161,896 |
| Sep 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 5,854,465 |
| Sep 28, 2026 | 0.16 | 0.18 | 0.14 | 0.15 | 0.15 | -6.25% | 104,986,051 |
| Sep 25, 2026 | 0.14 | 0.17 | 0.13 | 0.16 | 0.16 | 14.29% | 87,620,400 |
| Sep 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 7,239,400 |
| Sep 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 8,236,766 |
| Sep 22, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 68,971,953 |
| Sep 21, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 33.33% | 137,364,653 |
| Sep 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 706,686 |
| Sep 17, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 1,307,472 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 1,427,236 |
| Sep 15, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 6,570,177 |
| Sep 14, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 10,457,305 |
| Sep 11, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 3,794,244 |
| Sep 10, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 1,143,598 |
| Sep 9, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 565,352 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 6,483,316 |
| Sep 7, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 2,677,100 |
| Sep 4, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 2,087,560 |
| Sep 3, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 2,573,701 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 1,192,937 |
| Sep 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 435,800 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,782,100 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 1,367,700 |
| Aug 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 804,958 |