A.J. Plast Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	8.850	8.950	8.750	8.800	8.781	25,757
2023-08-02	8.850	8.950	8.800	8.800	8.781	27,260
2023-07-31	8.850	8.950	8.850	8.850	8.831	64,041
2023-07-27	8.850	8.950	8.850	8.850	8.831	69,172
2023-07-26	8.950	8.950	8.850	8.850	8.831	28,569
2023-07-25	8.850	8.950	8.800	8.900	8.880	111,746
2023-07-24	8.800	8.850	8.750	8.800	8.781	40,219
2023-07-21	8.800	8.950	8.800	8.850	8.831	76,587
2023-07-20	9.000	9.000	8.950	8.950	8.930	1,974
2023-07-19	8.800	9.000	8.800	9.000	8.980	33,175
2023-07-18	8.900	8.950	8.800	8.850	8.831	28,395
2023-07-17	8.900	8.900	8.750	8.800	8.781	31,870
2023-07-14	8.750	8.900	8.750	8.800	8.781	38,004
2023-07-13	8.800	8.800	8.650	8.750	8.731	91,101
2023-07-12	8.950	8.950	8.750	8.800	8.781	69,887
2023-07-11	8.900	9.000	8.900	9.000	8.980	25,155
2023-07-10	8.850	8.900	8.800	8.900	8.880	4,915
2023-07-07	8.850	8.900	8.800	8.900	8.880	25,023
2023-07-06	8.900	8.950	8.800	8.900	8.880	71,658
2023-07-05	9.050	9.050	8.900	8.900	8.880	47,105
2023-07-04	9.000	9.050	8.950	9.050	9.030	34,689
2023-07-03	9.000	9.000	8.850	8.950	8.930	19,564
2023-06-30	8.850	8.950	8.750	8.950	8.930	42,825
2023-06-29	8.800	8.850	8.600	8.850	8.831	48,611
2023-06-28	8.750	8.800	8.600	8.800	8.781	72,392
2023-06-27	8.750	9.050	8.650	8.800	8.781	120,693
2023-06-26	9.250	9.250	8.800	8.800	8.781	123,384
2023-06-23	9.100	9.300	9.000	9.150	9.130	43,295
2023-06-22	9.200	9.300	9.100	9.200	9.180	80,098
2023-06-21	9.400	9.500	9.250	9.250	9.230	38,711
2023-06-20	9.650	9.650	9.400	9.400	9.379	78,674
2023-06-19	9.650	9.650	9.600	9.650	9.629	3,442
2023-06-16	9.700	9.750	9.650	9.700	9.679	51,013
2023-06-15	9.700	9.750	9.650	9.650	9.629	11,447
2023-06-14	9.750	9.750	9.600	9.750	9.729	30,968
2023-06-13	9.700	9.750	9.700	9.750	9.729	6,528
2023-06-12	9.800	9.800	9.750	9.800	9.778	32,371
2023-06-09	9.700	9.800	9.700	9.800	9.778	15,839
2023-06-08	9.750	9.800	9.750	9.800	9.778	57,126
2023-06-07	9.800	9.900	9.750	9.800	9.778	20,144
2023-06-06	9.900	9.950	9.700	9.750	9.729	22,750
2023-06-02	9.700	9.900	9.700	9.800	9.778	19,443
2023-06-01	9.850	9.950	9.700	9.700	9.679	88,625
2023-05-31	9.650	9.850	9.650	9.850	9.828	79,206
2023-05-30	9.600	9.700	9.550	9.650	9.629	106,134
2023-05-29	9.550	9.700	9.550	9.700	9.679	48,267
2023-05-26	9.500	9.550	9.450	9.550	9.529	105,933
2023-05-25	9.500	9.600	9.450	9.500	9.479	37,083
2023-05-24	9.500	9.550	9.450	9.500	9.479	120,566
2023-05-23	9.000	9.550	9.000	9.500	9.479	247,134
2023-05-22	9.200	9.200	9.000	9.100	9.080	129,924
2023-05-19	9.450	9.500	9.100	9.200	9.180	194,819
2023-05-18	9.650	9.700	9.500	9.500	9.479	152,037
2023-05-17	9.700	9.750	9.600	9.650	9.629	79,147
2023-05-16	9.800	9.800	9.650	9.750	9.729	81,090
2023-05-15	9.850	9.950	9.700	9.850	9.828	110,569
2023-05-12	10.000	10.000	9.800	9.850	9.828	120,166
2023-05-11	10.000	10.200	10.000	10.000	9.978	168,088
2023-05-10	9.950	10.100	9.950	10.000	9.978	72,984
2023-05-09	10.100	10.100	9.950	9.950	9.928	238,345

← NewerPage 14 of 21 · 1,217 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.