A.J. Plast Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	13.000	13.400	13.000	13.200	13.171	648,234
2022-11-04	13.100	13.200	12.900	13.000	12.971	556,663
2022-11-03	13.600	13.600	13.000	13.200	13.171	1,162,684
2022-11-02	12.500	13.800	12.500	13.600	13.570	2,222,429
2022-11-01	12.500	12.500	12.300	12.500	12.472	185,835
2022-10-31	12.500	12.500	12.300	12.400	12.373	142,445
2022-10-28	12.500	12.600	12.300	12.400	12.373	191,943
2022-10-27	12.400	12.600	12.400	12.500	12.472	215,247
2022-10-26	12.600	12.600	12.300	12.400	12.373	108,339
2022-10-25	12.900	12.900	12.400	12.500	12.472	396,091
2022-10-21	12.800	12.900	12.700	12.900	12.872	121,851
2022-10-20	12.500	12.900	12.500	12.800	12.772	246,462
2022-10-19	12.600	12.700	12.500	12.500	12.472	325,217
2022-10-18	12.300	12.600	12.300	12.500	12.472	236,910
2022-10-17	12.200	12.300	12.100	12.300	12.273	122,570
2022-10-12	12.400	12.500	12.000	12.200	12.173	293,970
2022-10-11	12.400	12.400	12.200	12.400	12.373	151,335
2022-10-10	12.400	12.400	12.200	12.400	12.373	175,311
2022-10-07	12.800	12.800	12.400	12.400	12.373	404,917
2022-10-06	12.800	12.900	12.700	12.700	12.672	472,142
2022-10-05	12.900	13.000	12.700	12.900	12.872	345,083
2022-10-04	13.100	13.200	12.800	13.000	12.971	370,549
2022-10-03	13.300	13.400	12.700	13.000	12.971	344,780
2022-09-30	13.100	13.300	13.100	13.300	13.271	149,144
2022-09-29	13.400	13.500	13.000	13.100	13.071	482,485
2022-09-28	13.400	13.600	13.100	13.400	13.371	570,861
2022-09-27	13.600	13.600	13.100	13.400	13.371	507,103
2022-09-26	13.800	13.900	13.400	13.500	13.470	623,836
2022-09-23	14.400	14.400	13.800	13.800	13.770	1,306,539
2022-09-22	14.200	14.400	14.200	14.400	14.368	108,141
2022-09-21	14.300	14.500	14.100	14.200	14.169	433,891
2022-09-20	14.300	14.600	14.300	14.500	14.468	336,920
2022-09-19	14.600	14.600	14.100	14.500	14.468	535,784
2022-09-16	14.400	14.600	14.300	14.600	14.568	394,371
2022-09-15	14.600	14.800	14.400	14.500	14.468	579,355
2022-09-14	14.700	14.800	14.500	14.700	14.668	512,475
2022-09-13	14.800	14.900	14.700	14.700	14.668	124,798
2022-09-12	14.900	15.000	14.600	14.800	14.767	654,238
2022-09-09	14.800	14.900	14.700	14.900	14.867	236,942
2022-09-08	14.500	14.700	14.400	14.600	14.568	348,869
2022-09-07	14.500	14.600	14.400	14.500	14.468	197,140
2022-09-06	14.700	14.900	14.400	14.500	14.468	936,866
2022-09-05	14.700	14.800	14.500	14.700	14.668	95,713
2022-09-02	14.600	14.900	14.600	14.800	14.767	201,057
2022-09-01	14.900	14.900	14.600	14.700	14.668	173,683
2022-08-31	15.000	15.000	14.800	14.900	14.867	263,516
2022-08-30	15.000	15.100	14.900	15.000	14.967	142,427
2022-08-29	14.900	15.000	14.800	15.000	14.967	154,263
2022-08-26	15.200	15.300	15.000	15.100	15.067	268,694
2022-08-25	15.100	15.200	15.000	15.200	15.167	200,843
2022-08-24	15.400	15.500	15.200	15.400	14.987	554,425
2022-08-23	15.200	15.400	15.100	15.400	14.987	479,388
2022-08-22	15.100	15.400	15.100	15.300	14.890	320,007
2022-08-19	15.400	15.400	15.000	15.100	14.695	456,882
2022-08-18	15.300	15.400	15.200	15.400	14.987	389,341
2022-08-17	15.100	15.300	15.100	15.300	14.890	376,220
2022-08-16	15.000	15.400	14.900	15.100	14.695	880,114
2022-08-15	14.900	14.900	14.700	14.900	14.500	402,250
2022-08-11	14.500	14.700	14.400	14.700	14.306	466,871
2022-08-10	14.400	14.500	14.300	14.400	14.014	101,825

← NewerPage 17 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.