AJ Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.630	0.650	0.620	0.640	0.640	57,982,000
2022-02-04	0.640	0.640	0.620	0.630	0.630	23,885,700
2022-02-03	0.630	0.640	0.630	0.630	0.630	17,070,700
2022-02-02	0.650	0.650	0.630	0.640	0.640	41,757,200
2022-02-01	0.630	0.660	0.620	0.640	0.640	103,876,800
2022-01-31	0.630	0.640	0.620	0.620	0.620	12,814,800
2022-01-28	0.620	0.630	0.610	0.620	0.620	40,306,700
2022-01-27	0.620	0.630	0.590	0.610	0.610	98,405,900
2022-01-26	0.630	0.660	0.620	0.620	0.620	130,995,700
2022-01-25	0.640	0.660	0.610	0.620	0.620	207,059,700
2022-01-24	0.740	0.750	0.640	0.640	0.640	642,212,400
2022-01-21	0.700	0.710	0.670	0.700	0.700	274,947,500
2022-01-20	0.660	0.710	0.660	0.700	0.700	352,684,200
2022-01-19	0.650	0.660	0.640	0.650	0.650	29,813,100
2022-01-18	0.670	0.690	0.650	0.660	0.660	87,066,600
2022-01-17	0.640	0.670	0.630	0.660	0.660	105,484,900
2022-01-14	0.610	0.650	0.610	0.640	0.640	118,624,500
2022-01-13	0.610	0.630	0.600	0.610	0.610	92,701,600
2022-01-12	0.620	0.640	0.590	0.640	0.619	179,786,853
2022-01-11	0.660	0.670	0.630	0.640	0.619	74,561,387
2022-01-10	0.640	0.680	0.640	0.670	0.648	142,435,341
2022-01-07	0.640	0.650	0.640	0.640	0.619	20,218,822
2022-01-06	0.650	0.650	0.630	0.650	0.629	38,954,180
2022-01-05	0.660	0.660	0.640	0.650	0.629	25,898,255
2022-01-04	0.630	0.660	0.630	0.660	0.638	79,833,484
2021-12-30	0.640	0.640	0.630	0.630	0.609	13,394,612
2021-12-29	0.610	0.640	0.600	0.640	0.619	28,773,071
2021-12-28	0.630	0.640	0.590	0.610	0.590	40,397,739
2021-12-27	0.650	0.650	0.630	0.630	0.609	22,725,175
2021-12-24	0.640	0.660	0.640	0.650	0.629	17,715,054
2021-12-23	0.660	0.660	0.640	0.640	0.619	19,756,900
2021-12-22	0.670	0.670	0.650	0.660	0.638	40,036,926
2021-12-21	0.640	0.670	0.630	0.660	0.638	95,347,894
2021-12-20	0.620	0.630	0.610	0.630	0.609	34,935,207
2021-12-17	0.620	0.630	0.610	0.610	0.590	27,941,962
2021-12-16	0.630	0.640	0.610	0.620	0.600	52,761,400
2021-12-15	0.670	0.680	0.630	0.640	0.619	104,032,201
2021-12-14	0.680	0.690	0.650	0.670	0.648	62,418,142
2021-12-13	0.680	0.710	0.670	0.680	0.658	108,352,850
2021-12-09	0.670	0.710	0.650	0.680	0.658	408,236,424
2021-12-08	0.700	0.740	0.660	0.660	0.638	538,985,273
2021-12-07	0.700	0.780	0.700	0.710	0.687	1,258,326,325
2021-12-03	0.670	0.690	0.660	0.680	0.658	177,051,296
2021-12-02	0.620	0.680	0.610	0.670	0.648	245,560,652
2021-12-01	0.600	0.620	0.590	0.610	0.590	24,653,401
2021-11-30	0.600	0.620	0.590	0.600	0.580	31,657,915
2021-11-29	0.610	0.610	0.590	0.600	0.580	27,239,154
2021-11-26	0.630	0.640	0.600	0.610	0.590	53,056,769
2021-11-25	0.630	0.640	0.620	0.630	0.609	36,357,779
2021-11-24	0.610	0.640	0.600	0.620	0.600	67,456,797
2021-11-23	0.630	0.630	0.600	0.610	0.590	28,720,138
2021-11-22	0.620	0.640	0.620	0.630	0.609	26,005,982
2021-11-19	0.640	0.640	0.610	0.620	0.600	57,616,237
2021-11-18	0.580	0.640	0.570	0.640	0.619	132,792,039
2021-11-17	0.590	0.590	0.570	0.570	0.551	15,453,723
2021-11-16	0.600	0.600	0.580	0.580	0.561	13,236,226
2021-11-15	0.600	0.600	0.580	0.590	0.571	19,363,728
2021-11-12	0.570	0.600	0.560	0.600	0.580	34,028,730
2021-11-11	0.570	0.580	0.570	0.570	0.551	6,995,002
2021-11-10	0.570	0.580	0.570	0.580	0.561	13,208,209

← NewerPage 20 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.