AJA 0 ( 0.02 6.90% )

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

ราคาหุ้น AJA ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20210.320.330.300.31 0.02 6.90216,173,07768,559
30-04-20210.270.300.270.29 0.04 16.00296,264,04085,463
29-04-20210.250.260.240.25 0.00 0.0049,733,18712,489
28-04-20210.270.270.240.25 -0.01 -3.8590,350,51522,719
27-04-20210.300.310.240.26 -0.01 -3.70327,562,54890,745
26-04-20210.220.280.220.27 0.05 22.73367,685,53793,586
23-04-20210.180.230.180.22 0.03 15.79249,287,40252,631
22-04-20210.170.190.170.19 0.02 11.7647,509,2978,632
21-04-20210.170.180.170.17 0.00 0.004,589,292783
20-04-20210.170.180.170.17 -0.01 -5.569,983,1571,720
19-04-20210.180.180.170.18 0.01 5.883,761,837671
16-04-20210.180.180.160.17 -0.01 -5.5615,132,7182,579
12-04-20210.180.180.160.18 0.00 0.0038,528,9576,584
09-04-20210.170.190.170.18 0.02 12.5055,700,89410,002
08-04-20210.170.180.160.16 -0.01 -5.883,011,973497
07-04-20210.180.180.160.17 -0.01 -5.5658,172,3509,920
06-04-20210.180.180.170.18 0.00 0.0010,514,4301,880
05-04-20210.180.180.170.18 0.00 0.0010,514,4301,880
02-04-20210.180.190.170.18 0.00 0.0018,377,3873,304
01-04-20210.180.180.170.18 0.01 5.8822,038,2913,936
31-03-20210.180.180.170.17 -0.01 -5.5619,702,8003,372
30-03-20210.180.180.170.18 0.00 0.0019,637,2013,517
29-03-20210.180.190.170.18 0.00 0.0061,537,30411,093
26-03-20210.190.200.180.18 -0.01 -5.2646,615,4658,751
25-03-20210.190.200.180.19 0.00 0.0065,410,72312,425
24-03-20210.180.200.170.19 0.01 5.56100,637,46318,850
23-03-20210.180.190.170.18 0.00 0.0072,069,27112,763
22-03-20210.180.180.160.18 -0.01 -5.26119,145,77320,413
19-03-20210.160.190.150.19 0.04 26.67325,189,11359,005
19-03-20210.160.190.150.19 0.04 26.67325,189,11359,005
18-03-20210.150.160.150.15 0.00 0.0028,209,2504,257
17-03-20210.150.160.150.15 0.00 0.008,490,2101,311
16-03-20210.160.170.150.15 -0.01 -6.2518,281,8022,885
15-03-20210.160.170.140.16 0.02 14.29110,338,11617,462
12-03-20210.140.140.130.14 0.00 0.003,865,158537
11-03-20210.130.140.130.14 0.01 7.694,468,250607
10-03-20210.130.140.120.13 0.00 0.0013,794,3111,792
09-03-20210.130.130.120.13 0.01 8.331,493,647191
08-03-20210.130.130.120.12 0.00 0.002,113,700257
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

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