A.J. Plast Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.400 | 5.450 | 5.300 | 5.400 | 5.400 | 87,100 |
| 2024-07-25 | 5.350 | 5.400 | 5.300 | 5.400 | 5.400 | 63,600 |
| 2024-07-24 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 96,000 |
| 2024-07-23 | 5.350 | 5.450 | 5.300 | 5.300 | 5.300 | 133,700 |
| 2024-07-19 | 5.500 | 5.500 | 5.250 | 5.450 | 5.450 | 240,500 |
| 2024-07-18 | 5.600 | 5.600 | 5.450 | 5.550 | 5.550 | 163,000 |
| 2024-07-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-07-16 | 5.800 | 5.800 | 5.650 | 5.700 | 5.700 | 115,800 |
| 2024-07-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-07-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-07-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-07-10 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 26,900 |
| 2024-07-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-07-08 | 5.500 | 5.650 | 5.450 | 5.450 | 5.450 | 60,900 |
| 2024-07-05 | 5.450 | 5.450 | 5.350 | 5.450 | 5.450 | 90,200 |
| 2024-07-04 | 5.400 | 5.500 | 5.300 | 5.450 | 5.450 | 91,200 |
| 2024-07-03 | 5.550 | 5.550 | 5.250 | 5.350 | 5.350 | 356,900 |
| 2024-07-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-07-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-06-28 | 5.700 | 5.800 | 5.500 | 5.500 | 5.500 | 171,100 |
| 2024-06-27 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 23,800 |
| 2024-06-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-06-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-06-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-06-21 | 5.550 | 5.900 | 5.550 | 5.800 | 5.800 | 477,400 |
| 2024-06-20 | 5.400 | 5.550 | 5.350 | 5.550 | 5.550 | 172,800 |
| 2024-06-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-06-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-06-17 | 5.550 | 5.650 | 5.500 | 5.600 | 5.600 | 394,100 |
| 2024-06-14 | 5.550 | 5.700 | 5.550 | 5.550 | 5.550 | 458,200 |
| 2024-06-13 | 5.800 | 5.950 | 5.550 | 5.550 | 5.550 | 1,498,300 |
| 2024-06-12 | 5.850 | 5.950 | 5.700 | 5.900 | 5.900 | 1,095,700 |
| 2024-06-11 | 5.950 | 6.200 | 5.800 | 5.900 | 5.900 | 1,825,700 |
| 2024-06-10 | 5.900 | 6.100 | 5.900 | 5.950 | 5.950 | 777,800 |
| 2024-06-07 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 994,700 |
| 2024-06-06 | 6.200 | 6.200 | 5.850 | 5.900 | 5.900 | 1,472,100 |
| 2024-06-05 | 6.450 | 6.450 | 6.100 | 6.150 | 6.150 | 1,144,500 |
| 2024-06-04 | 6.400 | 6.550 | 6.300 | 6.300 | 6.300 | 1,118,100 |
| 2024-05-31 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-05-30 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-05-29 | 6.550 | 7.150 | 6.500 | 6.550 | 6.550 | 5,781,300 |
| 2024-05-28 | 6.200 | 6.850 | 6.100 | 6.600 | 6.600 | 3,355,000 |
| 2024-05-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-05-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-05-23 | 6.200 | 6.250 | 6.100 | 6.200 | 6.200 | 697,900 |
| 2024-05-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-05-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-05-17 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 301,500 |
| 2024-05-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-05-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-05-14 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 49,100 |
| 2024-05-13 | 5.850 | 5.900 | 5.850 | 5.850 | 5.850 | 44,600 |
| 2024-05-10 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 57,600 |
| 2024-05-09 | 5.900 | 5.950 | 5.850 | 5.850 | 5.850 | 115,900 |
| 2024-05-08 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 81,223 |
| 2024-05-07 | 5.950 | 6.000 | 5.900 | 5.950 | 5.937 | 273,906 |
| 2024-05-03 | 5.950 | 5.950 | 5.900 | 5.900 | 5.887 | 111,052 |
| 2024-05-02 | 6.000 | 6.050 | 5.850 | 5.850 | 5.837 | 740,133 |
| 2024-04-30 | 5.950 | 6.050 | 5.950 | 6.050 | 6.037 | 331,031 |
| 2024-04-29 | 5.900 | 5.900 | 5.850 | 5.900 | 5.887 | 48,708 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-25 | 0.3800 THB |
| 2022-03-11 | 0.1000 THB |
| 2021-08-25 | 0.3000 THB |
| 2021-03-11 | 0.4000 THB |
| 2020-08-27 | 0.3000 THB |
| 2020-03-05 | 0.2300 THB |
| 2019-08-28 | 0.0700 THB |
| 2019-03-13 | 0.0300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.