AJ Advance Technology PCL (BKK:AJA)
Thailand · Delayed Price · Currency is THB 0.1200
-0.0100 (-7.69%)
Oct 9, 2026, 4:38 PM ICT
AJ Advance Technology PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 29,598,999 |
| 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 |
| Aug 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,276,665 |
| Aug 25, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 13,671,234 |
| Aug 24, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 4,730,280 |
| Aug 21, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 13,596,970 |
| Aug 20, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 8,291,067 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 532,217 |
| Aug 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 943,901 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,215,317 |
| Aug 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 444,000 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,058,000 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 177,500 |
| Aug 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 3,052,558 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 501,930 |
| Aug 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 226,550 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,099,904 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,222,800 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,066,250 |
| Jul 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,291,701 |