AJ Advance Technology Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.270	0.300	0.270	0.300	0.300	34,938,200
2022-08-08	0.260	0.270	0.260	0.270	0.270	7,683,200
2022-08-05	0.260	0.270	0.250	0.260	0.260	5,518,400
2022-08-04	0.260	0.270	0.250	0.260	0.260	27,933,300
2022-08-03	0.270	0.270	0.250	0.250	0.250	15,066,800
2022-08-02	0.270	0.270	0.260	0.270	0.270	3,989,600
2022-08-01	0.270	0.280	0.260	0.270	0.270	12,718,200
2022-07-27	0.270	0.270	0.260	0.260	0.260	4,007,900
2022-07-26	0.260	0.280	0.260	0.270	0.270	14,315,800
2022-07-25	0.260	0.270	0.250	0.260	0.260	10,838,100
2022-07-22	0.250	0.260	0.240	0.250	0.250	31,312,900
2022-07-21	0.270	0.270	0.240	0.250	0.250	35,922,900
2022-07-20	0.270	0.280	0.270	0.270	0.270	4,239,100
2022-07-19	0.280	0.280	0.260	0.270	0.270	7,148,900
2022-07-18	0.270	0.280	0.260	0.280	0.280	6,718,200
2022-07-15	0.280	0.280	0.260	0.270	0.270	14,392,600
2022-07-14	0.280	0.290	0.280	0.280	0.280	4,060,700
2022-07-12	0.290	0.290	0.280	0.280	0.280	2,568,500
2022-07-11	0.280	0.300	0.280	0.290	0.290	2,325,800
2022-07-08	0.300	0.300	0.280	0.290	0.290	14,727,800
2022-07-07	0.280	0.290	0.270	0.290	0.290	16,334,000
2022-07-06	0.290	0.290	0.260	0.270	0.270	43,260,400
2022-07-05	0.300	0.310	0.280	0.290	0.290	20,057,500
2022-07-04	0.310	0.320	0.290	0.300	0.300	14,974,200
2022-07-01	0.310	0.320	0.310	0.310	0.310	3,708,700
2022-06-30	0.340	0.340	0.310	0.320	0.320	41,516,400
2022-06-29	0.330	0.350	0.320	0.340	0.340	24,474,000
2022-06-28	0.320	0.330	0.320	0.330	0.330	9,781,600
2022-06-27	0.330	0.340	0.320	0.320	0.320	11,694,600
2022-06-24	0.320	0.340	0.320	0.330	0.330	33,240,800
2022-06-23	0.320	0.320	0.310	0.310	0.310	8,463,100
2022-06-22	0.330	0.330	0.300	0.310	0.310	41,094,900
2022-06-21	0.290	0.340	0.290	0.340	0.340	100,539,500
2022-06-20	0.300	0.300	0.280	0.280	0.280	57,581,100
2022-06-17	0.330	0.340	0.300	0.310	0.310	39,438,300
2022-06-16	0.340	0.360	0.330	0.330	0.330	30,548,400
2022-06-15	0.360	0.370	0.330	0.330	0.330	34,091,000
2022-06-14	0.380	0.380	0.350	0.370	0.370	29,108,200
2022-06-13	0.400	0.400	0.380	0.390	0.390	21,640,500
2022-06-10	0.400	0.410	0.390	0.410	0.410	13,223,700
2022-06-09	0.400	0.410	0.390	0.400	0.400	6,274,900
2022-06-08	0.410	0.410	0.390	0.400	0.400	17,327,300
2022-06-07	0.410	0.420	0.400	0.400	0.400	13,891,100
2022-06-06	0.410	0.420	0.410	0.410	0.410	4,112,900
2022-06-02	0.410	0.420	0.410	0.410	0.410	3,718,100
2022-06-01	0.430	0.430	0.410	0.410	0.410	12,245,900
2022-05-31	0.410	0.420	0.410	0.420	0.420	10,858,100
2022-05-30	0.410	0.420	0.410	0.410	0.410	4,627,800
2022-05-27	0.420	0.420	0.400	0.410	0.410	20,540,700
2022-05-26	0.410	0.420	0.410	0.410	0.410	6,555,600
2022-05-25	0.420	0.430	0.410	0.420	0.420	9,434,400
2022-05-24	0.410	0.430	0.410	0.420	0.420	11,224,500
2022-05-23	0.420	0.430	0.410	0.410	0.410	10,265,000
2022-05-20	0.420	0.430	0.410	0.420	0.420	16,602,300
2022-05-19	0.410	0.420	0.400	0.410	0.410	29,284,300
2022-05-18	0.440	0.450	0.420	0.430	0.430	31,531,700
2022-05-17	0.420	0.450	0.420	0.440	0.440	29,670,600
2022-05-13	0.420	0.430	0.410	0.420	0.420	26,263,700
2022-05-12	0.440	0.440	0.400	0.410	0.410	47,297,300
2022-05-11	0.450	0.450	0.420	0.440	0.440	21,530,300

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.