A.J. Plast Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.100	13.100	12.700	12.900	12.872	381,551
2023-02-01	12.900	13.100	12.700	13.100	13.071	579,159
2023-01-31	13.000	13.000	12.900	12.900	12.872	150,025
2023-01-30	13.100	13.100	12.900	13.000	12.971	141,914
2023-01-27	13.000	13.200	13.000	13.000	12.971	318,979
2023-01-26	13.100	13.100	12.800	13.000	12.971	278,201
2023-01-25	13.200	13.400	13.000	13.000	12.971	740,641
2023-01-24	13.100	13.500	13.100	13.200	13.171	697,354
2023-01-23	13.400	13.400	13.000	13.100	13.071	349,173
2023-01-20	13.500	13.600	13.200	13.200	13.171	527,466
2023-01-19	13.600	13.700	13.400	13.400	13.371	468,266
2023-01-18	13.800	14.100	13.600	13.700	13.670	2,172,518
2023-01-17	13.300	13.300	13.200	13.300	13.271	219,585
2023-01-16	13.200	13.300	13.000	13.300	13.271	321,018
2023-01-13	13.200	13.300	13.100	13.200	13.171	257,768
2023-01-12	13.400	13.400	13.100	13.200	13.171	442,792
2023-01-11	13.700	13.700	13.200	13.400	13.371	575,373
2023-01-10	13.200	13.600	13.100	13.500	13.470	391,394
2023-01-09	13.600	13.600	13.000	13.100	13.071	1,159,280
2023-01-06	13.500	13.800	13.500	13.600	13.570	853,394
2023-01-05	13.500	14.000	13.500	13.600	13.570	2,075,944
2023-01-04	13.000	13.400	12.800	13.300	13.271	820,085
2023-01-03	12.700	12.900	12.700	12.800	12.772	60,853
2022-12-30	12.700	12.900	12.700	12.700	12.672	377,832
2022-12-29	12.900	12.900	12.600	12.700	12.672	531,139
2022-12-28	12.100	12.800	12.100	12.800	12.772	752,006
2022-12-27	12.000	12.200	12.000	12.000	11.974	146,834
2022-12-26	11.900	11.900	11.800	11.900	11.874	81,837
2022-12-23	11.900	11.900	11.700	11.900	11.874	142,901
2022-12-22	11.900	11.900	11.800	11.900	11.874	58,777
2022-12-21	11.900	12.000	11.800	11.900	11.874	139,659
2022-12-20	12.100	12.200	11.800	12.000	11.974	436,390
2022-12-19	12.300	12.300	12.100	12.200	12.173	99,018
2022-12-16	12.200	12.300	12.200	12.300	12.273	72,174
2022-12-15	12.300	12.400	12.200	12.200	12.173	87,163
2022-12-14	12.200	12.500	12.200	12.400	12.373	72,560
2022-12-13	12.200	12.400	12.200	12.300	12.273	113,361
2022-12-09	12.300	12.300	12.100	12.200	12.173	161,970
2022-12-08	12.300	12.400	12.100	12.300	12.273	248,883
2022-12-07	12.400	12.500	12.200	12.400	12.373	219,034
2022-12-06	12.500	12.600	12.400	12.400	12.373	100,889
2022-12-02	12.500	12.500	12.400	12.500	12.472	19,643
2022-12-01	12.400	12.500	12.300	12.500	12.472	63,942
2022-11-30	12.400	12.500	12.400	12.400	12.373	65,646
2022-11-29	12.400	12.500	12.300	12.400	12.373	148,327
2022-11-28	12.400	12.400	12.300	12.400	12.373	64,861
2022-11-25	12.500	12.500	12.300	12.400	12.373	76,572
2022-11-24	12.400	12.500	12.400	12.500	12.472	85,190
2022-11-23	12.400	12.600	12.400	12.400	12.373	213,771
2022-11-22	12.500	12.600	12.400	12.400	12.373	81,379
2022-11-21	12.300	12.600	12.300	12.500	12.472	113,452
2022-11-18	12.400	12.400	12.300	12.300	12.273	177,311
2022-11-17	12.600	12.600	12.400	12.400	12.373	118,165
2022-11-16	12.400	12.500	12.300	12.400	12.373	90,933
2022-11-15	12.400	12.600	12.300	12.300	12.273	176,925
2022-11-14	12.400	12.500	12.200	12.300	12.273	400,433
2022-11-11	12.900	12.900	12.400	12.600	12.572	422,148
2022-11-10	12.900	13.000	12.800	12.800	12.772	176,432
2022-11-09	13.100	13.100	12.700	12.800	12.772	376,691
2022-11-08	13.400	13.400	13.100	13.100	13.071	255,964

← NewerPage 16 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.