AJ Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.450	0.450	0.420	0.440	0.440	21,530,300
2022-05-10	0.430	0.450	0.410	0.440	0.440	43,738,800
2022-05-09	0.480	0.480	0.430	0.440	0.440	66,331,100
2022-05-06	0.490	0.500	0.480	0.490	0.490	24,963,800
2022-05-05	0.510	0.520	0.500	0.500	0.500	22,416,600
2022-05-03	0.530	0.530	0.500	0.510	0.510	44,739,800
2022-04-29	0.510	0.540	0.510	0.530	0.530	63,202,200
2022-04-28	0.510	0.520	0.510	0.510	0.510	7,009,100
2022-04-27	0.510	0.520	0.500	0.510	0.510	40,078,500
2022-04-26	0.530	0.530	0.510	0.510	0.510	22,900,500
2022-04-25	0.520	0.540	0.520	0.520	0.520	43,899,500
2022-04-22	0.530	0.540	0.520	0.520	0.520	32,163,500
2022-04-21	0.540	0.550	0.520	0.530	0.530	52,545,900
2022-04-20	0.520	0.570	0.510	0.550	0.550	215,668,000
2022-04-19	0.530	0.530	0.510	0.520	0.520	25,283,800
2022-04-18	0.520	0.530	0.510	0.520	0.520	12,006,200
2022-04-12	0.530	0.540	0.520	0.520	0.520	36,889,200
2022-04-11	0.510	0.550	0.510	0.530	0.530	104,716,300
2022-04-08	0.520	0.530	0.510	0.520	0.520	18,069,900
2022-04-07	0.520	0.530	0.510	0.520	0.520	11,425,700
2022-04-05	0.530	0.540	0.520	0.520	0.520	14,140,800
2022-04-04	0.540	0.540	0.530	0.530	0.530	10,081,400
2022-04-01	0.540	0.540	0.530	0.530	0.530	10,066,500
2022-03-31	0.530	0.540	0.530	0.540	0.540	14,069,300
2022-03-30	0.530	0.540	0.520	0.530	0.530	30,107,600
2022-03-29	0.530	0.540	0.520	0.530	0.530	18,603,100
2022-03-28	0.520	0.560	0.520	0.530	0.530	99,374,000
2022-03-25	0.520	0.530	0.510	0.510	0.510	23,515,800
2022-03-24	0.520	0.530	0.510	0.510	0.510	13,200,000
2022-03-23	0.530	0.530	0.510	0.520	0.520	20,504,500
2022-03-22	0.530	0.530	0.510	0.520	0.520	25,169,700
2022-03-21	0.530	0.530	0.520	0.520	0.520	9,241,200
2022-03-18	0.530	0.540	0.520	0.530	0.530	11,648,000
2022-03-17	0.540	0.540	0.520	0.530	0.530	23,677,100
2022-03-16	0.520	0.540	0.520	0.520	0.520	40,073,300
2022-03-15	0.540	0.550	0.510	0.510	0.510	66,892,800
2022-03-14	0.550	0.560	0.540	0.540	0.540	47,677,600
2022-03-11	0.550	0.580	0.550	0.550	0.550	98,929,800
2022-03-10	0.530	0.600	0.530	0.550	0.550	302,084,200
2022-03-09	0.510	0.530	0.490	0.520	0.520	42,667,400
2022-03-08	0.500	0.520	0.450	0.500	0.500	91,599,800
2022-03-07	0.540	0.550	0.510	0.510	0.510	30,643,400
2022-03-04	0.550	0.560	0.530	0.550	0.550	17,589,900
2022-03-03	0.570	0.570	0.550	0.560	0.560	13,779,500
2022-03-02	0.570	0.580	0.550	0.570	0.570	30,427,000
2022-03-01	0.530	0.580	0.530	0.580	0.580	56,912,500
2022-02-28	0.540	0.550	0.520	0.530	0.530	25,647,400
2022-02-25	0.520	0.540	0.510	0.530	0.530	46,429,700
2022-02-24	0.520	0.540	0.480	0.510	0.510	119,052,800
2022-02-23	0.590	0.610	0.510	0.550	0.550	148,812,400
2022-02-22	0.590	0.600	0.580	0.590	0.590	50,584,400
2022-02-21	0.610	0.620	0.590	0.600	0.600	77,197,500
2022-02-18	0.630	0.630	0.600	0.610	0.610	98,734,800
2022-02-17	0.620	0.640	0.610	0.630	0.630	84,903,000
2022-02-15	0.680	0.700	0.600	0.630	0.630	504,544,400
2022-02-14	0.630	0.790	0.630	0.720	0.720	0
2022-02-11	0.610	0.630	0.610	0.620	0.620	44,269,900
2022-02-10	0.620	0.630	0.610	0.610	0.610	32,833,400
2022-02-09	0.630	0.640	0.620	0.620	0.620	34,632,100
2022-02-08	0.640	0.650	0.620	0.630	0.630	72,756,400

← NewerPage 19 of 21 · 1,213 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.