A.J. Plast Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.450	6.650	6.250	6.450	6.436	66,967
2023-10-27	6.450	6.450	6.150	6.450	6.436	136,021
2023-10-26	6.600	6.600	6.200	6.550	6.536	217,818
2023-10-25	6.750	6.800	6.600	6.600	6.586	29,354
2023-10-24	6.600	6.700	6.500	6.650	6.635	48,127
2023-10-20	7.200	7.300	6.450	6.600	6.586	344,666
2023-10-19	7.400	7.450	7.300	7.350	7.334	20,175
2023-10-18	7.450	7.550	7.400	7.450	7.434	57,770
2023-10-17	7.400	7.500	7.400	7.500	7.484	73,590
2023-10-16	7.500	7.750	7.450	7.500	7.484	58,874
2023-10-12	7.550	7.750	7.400	7.600	7.583	12,806
2023-10-11	7.650	7.750	7.100	7.650	7.633	54,956
2023-10-10	7.650	7.750	7.500	7.600	7.583	31,127
2023-10-09	7.750	7.800	7.300	7.650	7.633	28,813
2023-10-06	7.700	7.700	7.600	7.600	7.583	29,771
2023-10-05	7.850	7.850	7.600	7.650	7.633	20,545
2023-10-04	7.550	7.650	7.550	7.650	7.633	94,007
2023-10-03	7.950	7.950	7.500	7.650	7.633	222,766
2023-10-02	8.000	8.100	7.700	8.000	7.982	48,561
2023-09-29	7.800	8.050	7.800	7.900	7.883	49,824
2023-09-28	7.950	8.050	7.900	7.900	7.883	11,427
2023-09-27	7.950	8.000	7.850	7.900	7.883	29,287
2023-09-26	8.150	8.150	7.950	7.950	7.933	89,036
2023-09-25	8.200	8.300	8.150	8.150	8.132	41,425
2023-09-22	8.200	8.250	8.150	8.200	8.182	37,575
2023-09-21	8.250	8.300	8.050	8.200	8.182	225,009
2023-09-20	8.450	8.450	8.250	8.300	8.282	153,310
2023-09-19	8.500	8.500	8.450	8.450	8.431	13,129
2023-09-18	8.500	8.500	8.450	8.500	8.481	117,960
2023-09-15	8.600	8.650	8.500	8.500	8.481	228,942
2023-09-14	8.700	8.700	8.550	8.650	8.631	209,697
2023-09-13	9.050	9.050	8.750	8.800	8.781	53,155
2023-09-12	9.000	9.000	8.850	8.850	8.831	43,296
2023-09-11	9.100	9.100	9.000	9.000	8.980	23,674
2023-09-08	9.000	9.150	9.000	9.100	9.080	88,094
2023-09-07	9.000	9.350	9.000	9.000	8.980	174,996
2023-09-06	8.950	9.000	8.950	9.000	8.980	7,216
2023-09-05	9.050	9.050	8.850	9.000	8.980	68,982
2023-09-04	9.000	9.100	8.900	9.000	8.980	99,521
2023-09-01	9.050	9.100	9.000	9.000	8.980	88,513
2023-08-31	9.200	9.200	9.000	9.050	9.030	69,481
2023-08-30	9.200	9.250	9.100	9.100	9.080	168,994
2023-08-29	9.100	9.200	9.100	9.200	9.180	100,356
2023-08-28	8.750	9.200	8.750	9.100	9.080	308,494
2023-08-25	8.650	8.800	8.550	8.700	8.681	79,088
2023-08-24	8.550	8.650	8.500	8.650	8.631	122,278
2023-08-23	8.600	8.600	8.500	8.550	8.531	43,246
2023-08-22	8.700	8.700	8.550	8.600	8.581	57,759
2023-08-21	8.500	8.600	8.400	8.600	8.581	22,550
2023-08-18	8.500	8.600	8.500	8.550	8.531	42,732
2023-08-17	8.600	8.600	8.500	8.550	8.531	262,410
2023-08-16	8.800	8.800	8.500	8.600	8.581	95,525
2023-08-15	8.900	8.900	8.650	8.800	8.781	28,968
2023-08-11	8.850	8.900	8.750	8.850	8.831	6,214
2023-08-10	8.950	8.950	8.900	8.900	8.880	2,811
2023-08-09	8.800	8.950	8.800	8.850	8.831	6,716
2023-08-08	8.800	8.950	8.800	8.850	8.831	13,932
2023-08-07	8.900	9.000	8.800	8.800	8.781	17,940
2023-08-04	8.800	8.900	8.800	8.900	8.880	10,223
2023-08-03	8.850	8.950	8.750	8.800	8.781	25,757

← NewerPage 13 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.