AJA 0 ( -0.01 -7.69% )

บริษัท คราวน์ เทค แอดวานซ์ จำกัด (มหาชน)
Status : อัพเดท 05 มีนาคม 2564

ราคาหุ้น AJA ย้อนหลัง

แสดง ราคาหุ้น “ AJA “ ย้อนหลัง
บริษัท คราวน์ เทค แอดวานซ์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-03-20210.130.130.120.12 -0.01 -7.692,398,101299
04-03-20210.130.130.120.13 0.01 8.338,928,4041,082
03-03-20210.130.130.120.12 0.00 0.00720,40091
02-03-20210.130.130.120.12 -0.01 -7.6910,905,9511,313
01-03-20210.130.140.120.13 0.00 0.002,082,940271
25-02-20210.130.140.130.13 0.00 0.003,974,400518
24-02-20210.140.140.130.13 0.00 0.002,286,117309
23-02-20210.130.140.130.13 0.00 0.001,448,699188
22-02-20210.140.140.130.13 0.00 0.003,730,087489
19-02-20210.140.140.130.13 -0.01 -7.141,463,910191
18-02-20210.130.140.120.14 0.01 7.693,677,900494
17-02-20210.130.140.120.13 0.00 0.003,326,150432
16-02-20210.130.140.130.13 -0.01 -7.144,073,550530
15-02-20210.140.140.130.14 0.01 7.693,670,410478
11-02-20210.140.140.130.13 -0.01 -7.141,630,302214
10-02-20210.130.140.130.14 0.01 7.691,468,800194
09-02-20210.140.140.130.13 0.00 0.00892,615123
08-02-20210.130.140.130.13 0.00 0.001,024,200134
05-02-20210.130.140.120.13 0.00 0.009,280,0001,206
04-02-20210.130.130.120.13 0.00 0.007,933,600961
03-02-20210.130.130.120.13 0.00 0.003,063,400391
02-02-20210.120.140.120.13 0.01 8.336,452,830837
01-02-20210.130.130.120.12 -0.01 -7.691,869,942239
29-01-20210.130.140.120.13 0.00 0.006,701,360871
28-01-20210.130.140.130.13 0.00 0.0018,990,6002,474
27-01-20210.130.140.130.13 -0.01 -7.141,252,700165
26-01-20210.140.140.130.14 0.00 0.005,714,614789
25-01-20210.140.150.130.14 0.00 0.008,936,9951,260
22-01-20210.150.160.140.14 -0.01 -6.676,358,798931
21-01-20210.150.160.140.15 0.00 0.0011,305,8601,696
20-01-20210.160.160.150.15 -0.01 -6.254,545,940698
19-01-20210.160.170.150.16 0.00 0.008,035,4681,267
18-01-20210.160.170.150.16 -0.01 -5.8823,846,2123,815
15-01-20210.160.170.160.17 0.01 6.2526,590,4944,274
14-01-20210.160.170.150.16 0.01 6.6774,020,83311,960
13-01-20210.120.150.120.15 0.03 25.0084,258,53812,041
12-01-20210.120.130.120.12 -0.01 -7.692,395,130306
11-01-20210.120.130.120.13 0.01 8.33612,50076
08-01-20210.120.130.120.12 0.00 0.00997,800128
07-01-20210.130.130.120.12 0.00 0.005,330,408666
06-01-20210.120.130.120.12 0.00 0.00394,40047
05-01-20210.130.130.120.12 0.00 0.002,229,000273
04-01-20210.130.130.120.12 0.00 0.003,516,600422
30-12-20200.120.130.120.12 0.00 0.002,652,000318
29-12-20200.120.130.120.12 0.00 0.004,989,400599
28-12-20200.130.130.120.12 -0.01 -7.69739,80090
25-12-20200.120.130.120.13 0.01 8.331,982,400239
24-12-20200.120.120.110.12 0.00 0.005,597,949671
23-12-20200.120.130.120.12 0.00 0.001,922,821231
22-12-20200.110.130.110.12 0.01 9.095,432,756651
21-12-20200.120.130.110.11 -0.02 -15.3810,516,4001,258
18-12-20200.120.130.120.13 0.01 8.332,355,400299
17-12-20200.120.130.120.12 0.00 0.004,918,296594
16-12-20200.120.130.110.12 0.00 0.0011,018,6401,322
15-12-20200.120.130.120.12 0.00 0.0010,576,2001,269
14-12-20200.120.120.110.12 0.00 0.0014,133,1011,692
11-12-20200.120.130.110.12 0.00 0.006,986,540840
10-12-20200.120.130.110.12 0.00 0.006,986,540840
09-12-20200.120.130.110.12 0.00 0.006,986,540840
08-12-20200.120.130.110.12 -0.01 -7.6910,589,2261,271
04-12-20200.120.130.120.13 0.01 8.333,154,617379
03-12-20200.130.130.120.12 0.00 0.00535,40068
02-12-20200.130.130.120.12 -0.01 -7.69492,68562
01-12-20200.120.130.120.13 0.01 8.33549,60071
30-11-20200.120.130.120.12 0.00 0.002,968,800356
27-11-20200.130.130.120.12 -0.01 -7.691,256,200151
26-11-20200.120.130.110.13 0.01 8.331,483,099178
25-11-20200.110.120.110.12 0.00 0.006,367,200761
24-11-20200.120.120.110.12 0.00 0.00860,800101
23-11-20200.120.130.110.12 0.00 0.0025,324,6252,864
20-11-20200.120.120.110.12 0.01 9.09959,400115
19-11-20200.120.120.110.11 -0.01 -8.331,342,910160
18-11-20200.130.130.110.12 0.00 0.001,714,000206
17-11-20200.120.130.110.12 0.00 0.001,186,000142
16-11-20200.120.130.110.12 0.00 0.002,759,505330
13-11-20200.120.130.120.12 0.00 0.002,939,853353
12-11-20200.130.130.120.12 0.00 0.001,776,202214
11-11-20200.120.130.110.12 0.01 9.098,696,0001,041
10-11-20200.120.120.110.11 0.00 0.00327,99638
09-11-20200.120.120.110.11 -0.01 -8.33295,28933
06-11-20200.120.120.110.12 0.00 0.001,292,200152
05-11-20200.120.120.110.12 0.00 0.001,902,700213
04-11-20200.120.120.110.12 0.00 0.00503,20056
03-11-20200.120.120.120.12 0.01 9.09474,90057
02-11-20200.120.120.110.11 -0.01 -8.331,430,800158
30-10-20200.110.120.110.12 0.01 9.091,470,300169
28-10-20200.120.120.110.12 0.00 0.001,662,300199
27-10-20200.110.120.110.12 0.00 0.00107,40012
26-10-20200.120.120.110.12 0.00 0.00232,20027
22-10-20200.110.120.110.12 0.00 0.00588,20068
21-10-20200.120.120.110.12 0.01 9.091,399,700165
20-10-20200.120.120.110.11 0.00 0.00287,95035
19-10-20200.120.120.110.11 -0.01 -8.331,607,600192
16-10-20200.120.120.110.12 0.00 0.004,302,700513
15-10-20200.120.130.110.12 0.00 0.002,143,900261
14-10-20200.120.130.110.12 0.00 0.001,953,350234
12-10-20200.130.130.120.12 0.00 0.00644,30178
09-10-20200.120.130.120.12 0.00 0.00344,00041
08-10-20200.130.130.120.12 0.00 0.00595,30072
07-10-20200.120.130.120.12 -0.01 -7.69733,01989
06-10-20200.120.130.120.13 0.01 8.33988,200119
05-10-20200.120.130.120.12 0.00 0.001,228,400152
02-10-20200.120.120.110.12 0.00 0.002,079,300249
01-10-20200.120.130.120.12 0.00 0.001,743,782209
30-09-20200.130.130.120.12 0.00 0.002,172,200261
29-09-20200.120.130.120.12 0.00 0.00126,80015
28-09-20200.120.130.110.12 0.00 0.004,072,100489
25-09-20200.120.130.120.12 0.00 0.001,114,711134
24-09-20200.120.130.120.12 0.00 0.003,715,406447
23-09-20200.130.130.120.12 0.00 0.00622,70678
22-09-20200.120.130.120.12 -0.01 -7.69684,60088
21-09-20200.120.130.120.13 0.00 0.003,202,300405
18-09-20200.120.130.110.13 0.01 8.3312,211,2261,472
17-09-20200.120.130.120.12 0.00 0.00454,30056
16-09-20200.120.130.120.12 -0.01 -7.69823,40299
15-09-20200.130.130.120.13 0.01 8.3348,0006
14-09-20200.120.130.120.12 -0.01 -7.69916,900110
11-09-20200.130.130.120.13 0.00 0.001,004,300130
10-09-20200.130.130.120.13 0.00 0.002,715,050352
09-09-20200.130.130.120.13 0.00 0.002,601,900324
08-09-20200.130.130.120.13 0.00 0.007,331,400909
03-09-20200.130.130.120.13 0.00 0.001,709,699216
02-09-20200.130.130.120.13 0.00 0.001,597,866196
01-09-20200.130.140.120.13 -0.01 -7.141,722,200223
31-08-20200.120.140.120.14 0.01 7.691,692,900221
28-08-20200.140.140.120.13 0.00 0.001,137,531141
27-08-20200.130.140.130.13 0.00 0.002,366,800308
26-08-20200.120.140.120.13 0.00 0.0011,834,9141,537
25-08-20200.130.140.120.13 0.00 0.001,537,800198
24-08-20200.130.130.120.13 0.00 0.001,727,600223
21-08-20200.130.130.120.13 0.00 0.00936,700122
20-08-20200.120.140.120.13 0.00 0.00625,00181
19-08-20200.130.140.120.13 -0.01 -7.143,714,602483
18-08-20200.130.140.120.14 0.01 7.699,692,4001,257
17-08-20200.140.150.120.13 -0.01 -7.1435,039,3134,576
14-08-20200.130.140.130.14 0.01 7.69659,60092
13-08-20200.140.150.130.13 -0.01 -7.143,534,071492
11-08-20200.140.150.130.14 0.00 0.001,980,200277
10-08-20200.140.150.130.14 0.00 0.00886,745125
07-08-20200.140.150.130.14 0.00 0.001,587,500221
06-08-20200.140.150.140.14 0.00 0.004,893,333695
05-08-20200.140.150.140.14 0.00 0.002,808,500394
04-08-20200.140.150.140.14 0.00 0.001,779,800252
03-08-20200.140.150.130.14 0.00 0.002,236,900313
31-07-20200.140.140.130.14 0.01 7.693,932,701550
30-07-20200.150.150.130.13 -0.01 -7.142,186,300308
29-07-20200.140.140.130.14 0.00 0.003,677,920515
24-07-20200.140.140.140.14 0.01 7.692,969,747416
23-07-20200.140.150.130.13 -0.01 -7.14992,970142
22-07-20200.140.150.140.14 -0.01 -6.672,815,700394
21-07-20200.140.150.130.15 0.01 7.144,018,399564
20-07-20200.150.150.140.14 0.00 0.002,092,800295
17-07-20200.140.150.130.14 0.00 0.001,970,178282
16-07-20200.140.150.140.14 0.00 0.001,514,900212
15-07-20200.130.150.130.14 0.00 0.003,014,510425
14-07-20200.140.150.130.14 0.00 0.007,872,5171,102
13-07-20200.140.150.140.14 0.00 0.005,762,227807
10-07-20200.140.150.140.14 -0.01 -6.675,706,693799
09-07-20200.140.150.140.15 0.01 7.141,901,609266
08-07-20200.150.150.140.14 -0.01 -6.671,460,835208
07-07-20200.140.150.140.15 0.01 7.142,272,200328
03-07-20200.140.150.140.14 0.00 0.005,511,696772
03-07-20200.140.150.140.14 0.00 0.005,511,696772
02-07-20200.140.150.140.14 0.00 0.001,770,400248
02-07-20200.140.150.140.14 0.00 0.001,770,400248
01-07-20200.140.150.140.14 0.00 0.002,016,351283
01-07-20200.140.150.140.14 0.00 0.002,016,351283
30-06-20200.150.150.140.14 0.00 0.001,753,900261
29-06-20200.140.150.140.14 0.00 0.006,429,300944
26-06-20200.140.150.140.14 0.00 0.004,812,300674
25-06-20200.140.150.130.14 0.00 0.0014,382,5002,005
24-06-20200.140.150.140.14 0.00 0.004,580,800642
23-06-20200.150.150.140.14 0.00 0.00874,471124
22-06-20200.150.160.140.14 -0.01 -6.673,251,226483
19-06-20200.150.160.150.15 -0.01 -6.259,623,1411,448
18-06-20200.150.160.140.16 0.01 6.676,445,500969
17-06-20200.150.150.140.15 0.01 7.148,059,6001,208
17-06-20200.150.150.140.15 0.01 7.148,059,6001,208
16-06-20200.150.160.140.14 -0.01 -6.6713,063,0081,951
15-06-20200.160.160.140.15 0.00 0.0016,780,3022,526
12-06-20200.150.160.140.15 0.00 0.0031,860,8084,814

แสดง ราคาหุ้น AJA ย้อนหลัง บริษัท คราวน์ เทค แอดวานซ์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3