A.J. Plast Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	6.550	6.550	6.350	6.450	6.436	3,508
2024-01-25	6.350	6.550	6.350	6.500	6.486	32,804
2024-01-24	6.300	6.450	6.300	6.350	6.336	32,061
2024-01-23	6.350	6.450	6.250	6.350	6.336	129,305
2024-01-22	6.350	6.600	6.300	6.350	6.336	83,083
2024-01-19	6.450	6.500	6.300	6.350	6.336	81,680
2024-01-18	6.400	6.500	6.350	6.450	6.436	12,431
2024-01-17	6.550	6.550	6.350	6.350	6.336	124,736
2024-01-16	6.500	6.600	6.450	6.550	6.536	47,828
2024-01-15	6.550	6.700	6.400	6.600	6.586	53,724
2024-01-12	6.650	6.650	6.450	6.500	6.486	22,350
2024-01-11	6.600	6.650	6.400	6.600	6.586	103,532
2024-01-10	6.750	6.800	6.600	6.650	6.635	49,017
2024-01-09	6.750	6.800	6.600	6.600	6.586	45,601
2024-01-08	6.850	6.850	6.650	6.650	6.635	64,645
2024-01-05	6.700	6.800	6.650	6.700	6.685	27,973
2024-01-04	6.600	6.700	6.600	6.650	6.635	28,973
2024-01-03	6.500	6.550	6.500	6.550	6.536	75,867
2024-01-02	6.450	6.550	6.450	6.500	6.486	34,888
2023-12-28	6.500	6.550	6.450	6.550	6.536	44,999
2023-12-27	6.450	6.500	6.450	6.450	6.436	92,103
2023-12-26	6.800	6.800	6.450	6.450	6.436	242,532
2023-12-25	6.900	6.900	6.850	6.900	6.885	6,414
2023-12-22	6.800	6.950	6.800	6.900	6.885	24,855
2023-12-21	6.800	6.900	6.700	6.800	6.785	62,249
2023-12-20	6.800	6.850	6.750	6.800	6.785	49,009
2023-12-19	6.800	6.800	6.700	6.800	6.785	30,498
2023-12-18	6.800	6.950	6.750	6.950	6.935	29,467
2023-12-15	6.800	6.950	6.750	6.950	6.935	20,471
2023-12-14	7.000	7.000	6.750	6.750	6.735	33,496
2023-12-13	6.800	6.900	6.750	6.800	6.785	82,086
2023-12-12	7.000	7.150	6.950	6.950	6.935	46,916
2023-12-08	6.850	7.050	6.750	7.000	6.985	321,258
2023-12-07	6.550	6.750	6.500	6.700	6.685	201,005
2023-12-06	6.350	6.550	6.350	6.450	6.436	30,397
2023-12-04	6.400	6.450	6.350	6.450	6.436	1,610
2023-12-01	6.300	6.400	6.300	6.400	6.386	49,208
2023-11-30	6.350	6.450	6.300	6.350	6.336	47,307
2023-11-29	6.450	6.500	6.350	6.350	6.336	16,637
2023-11-28	6.250	6.450	6.250	6.400	6.386	33,383
2023-11-27	6.400	6.550	6.300	6.350	6.336	35,598
2023-11-24	6.550	6.550	6.400	6.400	6.386	17,439
2023-11-23	6.500	6.550	6.400	6.400	6.386	88,008
2023-11-22	6.400	6.600	6.350	6.600	6.586	48,654
2023-11-21	6.400	6.500	6.400	6.450	6.436	12,728
2023-11-20	6.400	6.450	6.250	6.400	6.386	56,024
2023-11-17	6.300	6.450	6.300	6.400	6.386	85,803
2023-11-16	6.500	6.500	6.300	6.400	6.386	77,771
2023-11-15	6.300	6.450	6.200	6.450	6.436	69,085
2023-11-14	6.250	6.300	6.100	6.300	6.286	51,750
2023-11-13	6.400	6.400	6.250	6.300	6.286	20,755
2023-11-10	6.450	6.450	6.300	6.400	6.386	34,506
2023-11-09	6.400	6.500	6.300	6.350	6.336	38,174
2023-11-08	6.500	6.500	6.350	6.450	6.436	37,720
2023-11-07	6.550	6.550	6.500	6.500	6.486	18,361
2023-11-06	6.550	6.600	6.400	6.550	6.536	19,744
2023-11-03	6.500	6.600	6.400	6.450	6.436	132,335
2023-11-02	6.300	6.450	6.300	6.450	6.436	33,475
2023-11-01	6.400	6.500	6.300	6.400	6.386	59,037
2023-10-31	6.400	6.400	6.250	6.400	6.386	123,701

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.