A.J. Plast Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.900 | 5.900 | 5.850 | 5.900 | 5.887 | 111,999 |
| 2024-04-25 | 5.900 | 5.900 | 5.850 | 5.900 | 5.887 | 30,030 |
| 2024-04-24 | 5.950 | 6.000 | 5.850 | 5.900 | 5.887 | 168,371 |
| 2024-04-23 | 5.900 | 5.950 | 5.850 | 5.900 | 5.887 | 172,781 |
| 2024-04-22 | 5.900 | 5.900 | 5.800 | 5.900 | 5.887 | 235,331 |
| 2024-04-19 | 5.900 | 5.950 | 5.850 | 5.900 | 5.887 | 100,021 |
| 2024-04-18 | 5.950 | 6.000 | 5.900 | 5.900 | 5.887 | 97,219 |
| 2024-04-17 | 6.100 | 6.100 | 5.950 | 6.050 | 6.037 | 33,875 |
| 2024-04-11 | 6.200 | 6.200 | 6.100 | 6.150 | 6.136 | 27,964 |
| 2024-04-10 | 6.000 | 6.150 | 6.000 | 6.150 | 6.136 | 260,283 |
| 2024-04-09 | 5.900 | 6.000 | 5.900 | 5.950 | 5.937 | 118,164 |
| 2024-04-05 | 5.900 | 5.950 | 5.900 | 5.900 | 5.887 | 33,774 |
| 2024-04-04 | 5.900 | 5.950 | 5.850 | 5.850 | 5.837 | 61,736 |
| 2024-04-03 | 6.000 | 6.000 | 5.950 | 5.950 | 5.937 | 48,309 |
| 2024-04-02 | 5.950 | 6.000 | 5.900 | 6.000 | 5.987 | 113,351 |
| 2024-04-01 | 5.900 | 5.950 | 5.850 | 5.950 | 5.937 | 89,101 |
| 2024-03-29 | 5.850 | 5.950 | 5.850 | 5.900 | 5.887 | 46,719 |
| 2024-03-28 | 5.900 | 5.950 | 5.850 | 5.950 | 5.937 | 109,559 |
| 2024-03-27 | 5.900 | 5.950 | 5.900 | 5.900 | 5.887 | 31,878 |
| 2024-03-26 | 5.950 | 5.950 | 5.850 | 5.850 | 5.837 | 26,158 |
| 2024-03-25 | 5.900 | 5.950 | 5.900 | 5.950 | 5.937 | 58,228 |
| 2024-03-22 | 5.900 | 5.950 | 5.850 | 5.950 | 5.937 | 46,211 |
| 2024-03-21 | 5.900 | 5.950 | 5.850 | 5.850 | 5.837 | 62,648 |
| 2024-03-20 | 5.850 | 5.850 | 5.800 | 5.850 | 5.837 | 64,560 |
| 2024-03-19 | 5.900 | 5.950 | 5.850 | 5.900 | 5.887 | 54,354 |
| 2024-03-18 | 5.900 | 5.950 | 5.850 | 5.950 | 5.937 | 48,128 |
| 2024-03-15 | 5.950 | 6.000 | 5.900 | 5.900 | 5.887 | 98,433 |
| 2024-03-14 | 5.900 | 5.950 | 5.900 | 5.950 | 5.937 | 13,946 |
| 2024-03-13 | 5.950 | 6.000 | 5.900 | 6.000 | 5.987 | 24,469 |
| 2024-03-12 | 6.000 | 6.000 | 5.850 | 6.000 | 5.987 | 86,908 |
| 2024-03-11 | 5.900 | 6.000 | 5.900 | 6.000 | 5.987 | 43,198 |
| 2024-03-08 | 5.900 | 5.900 | 5.850 | 5.900 | 5.887 | 32,192 |
| 2024-03-07 | 5.950 | 5.950 | 5.900 | 5.900 | 5.887 | 24,459 |
| 2024-03-06 | 6.050 | 6.050 | 5.850 | 5.950 | 5.937 | 61,861 |
| 2024-03-05 | 6.000 | 6.000 | 5.950 | 6.000 | 5.987 | 36,181 |
| 2024-03-04 | 6.000 | 6.050 | 5.950 | 6.000 | 5.987 | 142,320 |
| 2024-03-01 | 6.050 | 6.050 | 6.000 | 6.050 | 6.037 | 56,424 |
| 2024-02-29 | 6.100 | 6.100 | 6.000 | 6.050 | 6.037 | 271,290 |
| 2024-02-28 | 6.350 | 6.350 | 6.000 | 6.100 | 6.087 | 405,078 |
| 2024-02-27 | 6.500 | 6.500 | 6.350 | 6.450 | 6.436 | 104,284 |
| 2024-02-23 | 6.500 | 6.500 | 6.450 | 6.500 | 6.486 | 44,444 |
| 2024-02-22 | 6.400 | 6.500 | 6.400 | 6.500 | 6.486 | 127,586 |
| 2024-02-21 | 6.500 | 6.500 | 6.450 | 6.500 | 6.486 | 31,673 |
| 2024-02-20 | 6.500 | 6.500 | 6.450 | 6.450 | 6.436 | 14,234 |
| 2024-02-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.536 | 2,508 |
| 2024-02-16 | 6.550 | 6.600 | 6.500 | 6.550 | 6.536 | 32,473 |
| 2024-02-15 | 6.550 | 6.600 | 6.500 | 6.600 | 6.586 | 3,423 |
| 2024-02-14 | 6.550 | 6.600 | 6.450 | 6.600 | 6.586 | 26,059 |
| 2024-02-13 | 6.650 | 6.650 | 6.600 | 6.600 | 6.586 | 44,122 |
| 2024-02-12 | 6.500 | 6.600 | 6.500 | 6.600 | 6.586 | 33,677 |
| 2024-02-09 | 6.600 | 6.600 | 6.550 | 6.550 | 6.536 | 34,507 |
| 2024-02-08 | 6.550 | 6.600 | 6.450 | 6.600 | 6.586 | 24,179 |
| 2024-02-07 | 6.650 | 6.650 | 6.600 | 6.600 | 6.586 | 1,634 |
| 2024-02-06 | 6.550 | 6.600 | 6.500 | 6.600 | 6.586 | 31,533 |
| 2024-02-05 | 6.500 | 6.650 | 6.500 | 6.600 | 6.586 | 15,835 |
| 2024-02-02 | 6.550 | 6.550 | 6.400 | 6.450 | 6.436 | 10,924 |
| 2024-02-01 | 6.450 | 6.500 | 6.300 | 6.500 | 6.486 | 64,242 |
| 2024-01-31 | 6.550 | 6.550 | 6.450 | 6.500 | 6.486 | 28,369 |
| 2024-01-30 | 6.450 | 6.500 | 6.450 | 6.500 | 6.486 | 35,779 |
| 2024-01-29 | 6.350 | 6.600 | 6.350 | 6.450 | 6.436 | 31,570 |
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.