Skip to main content
AJ Advance Technology PCL (BKK:AJA)
Thailand flag Thailand · Delayed Price · Currency is THB
0.170
+0.020 (13.33%)
Mar 9, 2026, 4:39 PM ICT

AJ Advance Technology PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.150.170.150.170.1713.33%3,117,908
Mar 6, 20260.150.160.150.150.15-6.25%553,589
Mar 5, 20260.160.170.150.160.16-2,242,820
Mar 4, 20260.160.160.150.160.16-5.88%4,511,738
Mar 2, 20260.170.180.170.170.17-9,656,508
Feb 27, 20260.180.180.170.170.17-11,099,440
Feb 26, 20260.170.180.170.170.17-2,135,119
Feb 25, 20260.170.180.170.170.17-6,940,981
Feb 24, 20260.170.180.160.170.17-8,465,071
Feb 23, 20260.180.180.160.170.17-5.56%5,762,347
Feb 20, 20260.160.180.160.180.1812.50%14,156,312
Feb 19, 20260.170.170.160.160.16-5.88%2,559,463
Feb 18, 20260.160.170.160.170.17-747,318
Feb 17, 20260.170.170.160.170.17-235,100
Feb 16, 20260.170.170.160.170.17-2,194,702
Feb 13, 20260.160.170.160.170.176.25%1,846,770
Feb 12, 20260.160.170.160.160.16-10,777,840
Feb 11, 20260.150.160.150.160.16-6,080,632
Feb 10, 20260.150.160.150.160.166.67%865,262
Feb 9, 20260.150.160.150.150.15-1,805,419
Feb 6, 20260.140.160.140.150.15-4,465,306
Feb 5, 20260.140.150.140.150.157.14%1,298,200
Feb 4, 20260.150.150.140.140.14-6.67%4,522,663
Feb 3, 20260.150.160.140.150.15-2,810,800
Feb 2, 20260.150.160.140.150.15-2,508,326
Jan 30, 20260.150.160.140.150.15-6.25%5,011,550
Jan 29, 20260.160.160.150.160.16-2,123,684
Jan 28, 20260.160.160.150.160.16-3,029,624
Jan 27, 20260.150.170.150.160.16-5,071,447
Jan 26, 20260.160.160.150.160.16-5,151,200
Jan 23, 20260.170.170.160.160.16-5.88%994,601
Jan 22, 20260.170.170.160.170.17-311,006
Jan 21, 20260.160.170.160.170.17-3,832,242
Jan 20, 20260.160.170.150.170.176.25%3,538,525
Jan 19, 20260.170.170.160.160.16-5.88%3,539,803
Jan 16, 20260.160.170.160.170.176.25%346,501
Jan 15, 20260.160.170.150.160.16-5,419,223
Jan 14, 20260.170.180.160.160.16-5.88%5,081,636
Jan 13, 20260.170.180.170.170.17-1,422,422
Jan 12, 20260.180.180.170.170.17-1,526,257
Jan 9, 20260.180.180.170.170.17-5.56%1,320,519
Jan 8, 20260.170.180.170.180.185.88%2,615,042
Jan 7, 20260.190.190.170.170.17-5.56%4,240,324
Jan 6, 20260.180.190.170.180.185.88%1,330,376
Jan 5, 20260.170.190.170.170.17-5.56%5,209,001
Dec 30, 20250.180.180.170.180.18-1,755,435
Dec 29, 20250.170.180.170.180.185.88%742,280
Dec 26, 20250.180.180.170.170.17-5.56%3,000,511
Dec 25, 20250.180.180.170.180.18-2,043,176
Dec 24, 20250.180.180.170.180.18-1,762,713
Dec 23, 20250.180.190.170.180.18-5,290,777
Dec 22, 20250.190.200.180.180.18-10.00%2,618,027
Dec 19, 20250.190.200.190.200.205.26%635,281
Dec 18, 20250.200.200.180.190.19-3,320,468
Dec 17, 20250.200.200.180.190.19-4,747,952
Dec 16, 20250.190.200.190.190.19-6,492,961
Dec 15, 20250.200.200.180.190.19-3,121,130
Dec 12, 20250.190.200.180.190.19-2,642,244
Dec 11, 20250.180.200.180.190.195.56%10,574,720
Dec 9, 20250.190.200.180.180.18-10.00%9,799,826
Dec 8, 20250.190.200.180.200.205.26%3,664,781
Dec 4, 20250.190.200.190.190.19-5.00%555,705
Dec 3, 20250.200.200.190.200.205.26%3,455,571
Dec 2, 20250.200.210.190.190.19-5.00%2,814,052
Dec 1, 20250.190.210.190.200.205.26%15,396,130
Nov 28, 20250.200.200.190.190.19-5,174,703
Nov 27, 20250.220.220.180.190.19-9.52%24,331,760
Nov 26, 20250.230.230.210.210.21-8.70%9,467,749
Nov 25, 20250.210.230.200.230.2315.00%30,076,950
Nov 24, 20250.200.220.190.200.20-14,016,110
Nov 21, 20250.200.210.190.200.20-4.76%15,244,220
Nov 20, 20250.180.220.180.210.2116.67%73,862,930
Nov 19, 20250.160.190.160.180.1812.50%20,685,620
Nov 18, 20250.160.170.160.160.16-8,437,401
Nov 17, 20250.160.170.160.160.16-1,465,200
Nov 14, 20250.160.170.150.160.16-9,336,048
Nov 13, 20250.160.180.150.160.166.67%14,103,600
Nov 12, 20250.150.160.150.150.15-6.25%860,200
Nov 11, 20250.150.160.150.160.166.67%1,400,311
Nov 10, 20250.150.160.150.150.15-6.25%3,401,379
Nov 7, 20250.150.160.150.160.166.67%363,400
Nov 6, 20250.170.170.150.150.15-6.25%1,360,300
Nov 5, 20250.160.170.150.160.166.67%9,053,322
Nov 4, 20250.150.170.150.150.15-8,407,275
Nov 3, 20250.150.160.150.150.15-6.25%1,231,128
Oct 31, 20250.150.160.150.160.16-487,725
Oct 30, 20250.160.170.150.160.16-3,315,950
Oct 29, 20250.160.170.150.160.16-5.88%2,752,732
Oct 28, 20250.170.180.160.170.17-1,127,217
Oct 27, 20250.170.180.160.170.17-3,713,998
Oct 24, 20250.170.170.160.170.17-3,169,003
Oct 22, 20250.160.180.160.170.17-2,121,525
Oct 21, 20250.180.180.160.170.17-5,839,854
Oct 20, 20250.170.180.170.170.17-5,475,784
Oct 17, 20250.170.180.170.170.17-15,160,030
Oct 16, 20250.170.180.170.170.17-6,770,901
Oct 15, 20250.170.180.170.170.17-5.56%24,861,720
Oct 14, 20250.160.190.160.180.1812.50%48,642,200
Oct 10, 20250.150.170.150.160.166.67%15,423,140
Oct 9, 20250.160.160.140.150.15-6.25%2,071,002