Ajinomoto Co., Inc. (BKK:AJINO80)
Thailand · Delayed Price · Currency is THB 2.980
-0.480 (-13.87%)
At close: Nov 6, 2026
BKK:AJINO80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -13.87% | 64,736 |
| Nov 5, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -1.70% | 10,638 |
| Nov 4, 2026 | 3.54 | 3.54 | 3.42 | 3.52 | 3.52 | -3.30% | 26,296 |
| Nov 2, 2026 | 3.66 | 3.66 | 3.56 | 3.64 | 3.64 | -2.67% | 60,580 |
| Oct 30, 2026 | 3.60 | 3.78 | 3.56 | 3.74 | 3.74 | 2.75% | 57,531 |
| Oct 29, 2026 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | - | 9,299 |
| Oct 28, 2026 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | 0.55% | 22,338 |
| Oct 27, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 3,491 |
| Oct 26, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.10% | 2,203 |
| Oct 22, 2026 | 3.70 | 3.70 | 3.60 | 3.64 | 3.64 | -2.67% | 33,796 |
| Oct 21, 2026 | 3.70 | 3.78 | 3.70 | 3.74 | 3.74 | 1.63% | 32,806 |
| Oct 20, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 6,451 |
| Oct 19, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | 0.54% | 16,411 |
| Oct 15, 2026 | 3.76 | 3.76 | 3.68 | 3.72 | 3.72 | -4.12% | 133,102 |
| Oct 14, 2026 | 3.80 | 3.88 | 3.78 | 3.88 | 3.88 | 2.11% | 59,615 |
| Oct 12, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 7,350 |
| Oct 9, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 110,400 |
| Oct 8, 2026 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | - | 19,135 |
| Oct 7, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.04% | 12,315 |
| Oct 6, 2026 | 3.84 | 3.84 | 3.78 | 3.84 | 3.84 | - | 29,283 |
| Oct 5, 2026 | 3.80 | 3.84 | 3.76 | 3.84 | 3.84 | 1.59% | 95,291 |
| Oct 2, 2026 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | 0.53% | 39,706 |
| Oct 1, 2026 | 3.68 | 3.76 | 3.66 | 3.76 | 3.76 | 2.17% | 140,430 |
| Sep 30, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 2.79% | 20,904 |
| Sep 29, 2026 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | 0.49% | 23,417 |
| Sep 28, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.56 | - | 1,600 |
| Sep 25, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.56 | 1.13% | 10,025 |
| Sep 24, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.52 | - | 8,065 |
| Sep 23, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.52 | - | 10,010 |
| Sep 22, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.52 | 0.57% | 2,025 |
| Sep 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | 0.57% | 144 |
| Sep 18, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.48 | -0.57% | 991 |
| Sep 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | 0.57% | 33 |
| Sep 16, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.48 | 0.57% | 4,290 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.46 | -2.25% | 2,405 |
| Sep 14, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.54 | -0.56% | 21,847 |
| Sep 11, 2026 | 3.58 | 3.58 | 3.54 | 3.58 | 3.56 | -0.56% | 45,228 |
| Sep 10, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.58 | -1.10% | 35,711 |