A.J. Plast Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.100	10.200	10.000	10.200	10.178	125,276
2023-05-03	10.100	10.100	9.950	10.100	10.078	120,795
2023-05-02	10.400	10.400	10.000	10.100	10.078	113,556
2023-04-28	10.400	10.500	10.300	10.400	10.377	12,327
2023-04-27	10.200	10.400	10.200	10.300	10.277	14,962
2023-04-26	10.100	10.300	10.100	10.200	10.178	36,181
2023-04-25	10.500	10.500	10.200	10.200	10.178	69,152
2023-04-24	10.500	10.500	10.400	10.400	10.377	21,748
2023-04-21	10.400	10.500	10.300	10.500	10.477	22,765
2023-04-20	10.500	10.600	10.400	10.400	10.377	125,085
2023-04-19	10.800	10.800	10.500	10.500	10.477	40,998
2023-04-18	10.700	10.800	10.600	10.800	10.776	152,537
2023-04-17	10.700	10.700	10.600	10.600	10.577	94,641
2023-04-12	10.300	10.700	10.100	10.700	10.676	203,130
2023-04-11	10.300	10.400	10.200	10.200	10.178	69,754
2023-04-10	10.300	10.400	10.100	10.200	10.178	171,179
2023-04-07	10.400	10.500	10.200	10.300	10.277	28,369
2023-04-05	10.600	10.700	10.300	10.400	10.377	101,724
2023-04-04	10.900	10.900	10.600	10.700	10.676	25,362
2023-04-03	10.900	10.900	10.700	10.700	10.676	51,514
2023-03-31	11.000	11.000	10.700	10.800	10.776	87,294
2023-03-30	10.800	11.000	10.800	10.900	10.876	40,090
2023-03-29	10.800	10.900	10.600	10.800	10.776	81,590
2023-03-28	10.600	10.700	10.500	10.600	10.577	35,388
2023-03-27	10.800	10.800	10.400	10.600	10.577	39,003
2023-03-24	10.700	10.800	10.600	10.600	10.577	60,634
2023-03-23	10.700	10.800	10.700	10.800	10.776	53,149
2023-03-22	10.500	10.700	10.500	10.700	10.676	43,026
2023-03-21	10.400	10.700	10.300	10.500	10.477	54,563
2023-03-20	10.200	10.400	10.200	10.300	10.277	82,081
2023-03-17	10.400	10.500	10.300	10.300	10.277	42,697
2023-03-16	10.400	10.400	10.200	10.300	10.277	83,545
2023-03-15	10.400	10.600	10.400	10.500	10.477	247,646
2023-03-14	10.600	10.900	10.100	10.400	10.377	592,731
2023-03-13	11.100	11.100	10.700	10.700	10.676	368,414
2023-03-10	11.200	11.200	11.000	11.100	11.076	185,610
2023-03-09	11.200	11.300	11.200	11.200	11.175	127,082
2023-03-08	11.200	11.400	11.200	11.200	11.175	124,079
2023-03-07	11.000	11.300	11.000	11.200	11.175	39,287
2023-03-03	11.000	11.100	11.000	11.100	11.076	123,472
2023-03-02	11.200	11.200	11.000	11.000	10.976	294,461
2023-03-01	11.000	11.400	11.000	11.200	11.175	457,091
2023-02-28	11.000	11.100	10.700	10.800	10.776	824,637
2023-02-27	11.300	11.400	11.100	11.100	11.076	396,840
2023-02-24	11.800	11.800	11.300	11.300	11.275	360,029
2023-02-23	11.600	11.900	11.500	11.500	11.475	211,769
2023-02-22	11.600	11.700	11.500	11.600	11.574	84,088
2023-02-21	11.600	11.700	11.500	11.500	11.475	302,380
2023-02-20	11.300	11.700	11.300	11.400	11.375	284,941
2023-02-17	11.500	11.500	11.000	11.300	11.275	887,019
2023-02-16	11.800	11.800	11.600	11.600	11.574	283,657
2023-02-15	11.900	12.000	11.700	11.700	11.674	415,837
2023-02-14	12.400	12.400	11.800	11.900	11.874	1,103,144
2023-02-13	12.500	12.500	12.300	12.400	12.373	146,924
2023-02-10	12.600	12.800	12.400	12.500	12.472	357,783
2023-02-09	12.700	12.800	12.500	12.800	12.772	156,931
2023-02-08	12.800	12.900	12.700	12.800	12.772	269,260
2023-02-07	13.000	13.100	12.800	12.900	12.872	297,072
2023-02-06	13.000	13.000	12.900	13.000	12.971	55,166
2023-02-03	12.800	13.000	12.800	12.900	12.872	179,820

← NewerPage 15 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.