A.J. Plast Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	14.500	14.500	14.200	14.400	14.014	294,210
2022-08-08	14.600	14.700	14.500	14.500	14.111	475,654
2022-08-05	14.400	14.600	14.300	14.600	14.208	382,961
2022-08-04	14.200	14.400	14.100	14.300	13.916	1,123,066
2022-08-03	14.400	14.400	13.900	14.000	13.625	1,070,964
2022-08-02	15.000	15.000	14.200	14.300	13.916	861,679
2022-08-01	14.800	15.000	14.800	15.000	14.598	145,829
2022-07-27	14.700	14.800	14.600	14.800	14.403	56,825
2022-07-26	14.700	14.900	14.700	14.700	14.306	184,431
2022-07-25	14.600	14.900	14.500	14.700	14.306	110,788
2022-07-22	14.500	14.600	14.400	14.600	14.208	75,117
2022-07-21	14.400	14.500	14.200	14.500	14.111	116,056
2022-07-20	14.500	14.600	14.300	14.300	13.916	155,784
2022-07-19	14.300	14.500	14.200	14.400	14.014	116,484
2022-07-18	14.100	14.400	14.000	14.300	13.916	474,406
2022-07-15	14.300	14.500	14.000	14.200	13.819	387,385
2022-07-14	15.000	15.000	14.200	14.300	13.916	729,936
2022-07-12	15.100	15.100	14.700	15.000	14.598	283,661
2022-07-11	15.100	15.200	14.900	15.100	14.695	238,447
2022-07-08	15.300	15.300	15.000	15.100	14.695	221,489
2022-07-07	15.000	15.200	15.000	15.200	14.792	320,110
2022-07-06	15.000	15.200	15.000	15.200	14.792	430,703
2022-07-05	15.600	15.700	15.100	15.200	14.792	532,608
2022-07-04	16.100	16.100	15.600	15.700	15.279	310,300
2022-07-01	16.000	16.100	16.000	16.100	15.668	34,478
2022-06-30	16.100	16.200	16.000	16.000	15.571	199,148
2022-06-29	16.300	16.300	16.000	16.100	15.668	30,868
2022-06-28	16.100	16.300	16.000	16.100	15.668	99,116
2022-06-27	16.100	16.200	16.000	16.000	15.571	125,777
2022-06-24	16.000	16.100	15.900	16.100	15.668	223,493
2022-06-23	16.100	16.200	15.900	16.000	15.571	298,458
2022-06-22	16.500	16.500	15.900	16.100	15.668	537,902
2022-06-21	16.100	16.300	16.100	16.300	15.863	154,668
2022-06-20	16.100	16.200	16.100	16.100	15.668	197,829
2022-06-17	16.100	16.500	15.900	16.100	15.668	870,023
2022-06-16	16.100	16.700	16.000	16.100	15.668	1,282,967
2022-06-15	16.100	16.100	16.000	16.000	15.571	188,044
2022-06-14	15.900	16.100	15.900	16.100	15.668	127,860
2022-06-13	16.200	16.300	16.000	16.100	15.668	331,775
2022-06-10	16.800	16.800	16.400	16.400	15.960	230,208
2022-06-09	16.700	17.000	16.700	16.800	16.349	590,810
2022-06-08	16.600	16.800	16.600	16.700	16.252	172,416
2022-06-07	16.500	16.800	16.500	16.500	16.057	198,463
2022-06-06	16.700	16.700	16.500	16.500	16.057	88,095
2022-06-02	16.600	16.800	16.600	16.600	16.155	145,786
2022-06-01	16.600	16.700	16.600	16.600	16.155	54,370
2022-05-31	16.700	17.100	16.500	16.600	16.155	1,327,249
2022-05-30	16.600	16.800	16.600	16.800	16.349	310,588
2022-05-27	16.500	16.800	16.500	16.600	16.155	300,864
2022-05-26	16.500	16.600	16.300	16.500	16.057	140,517
2022-05-25	16.400	16.400	16.200	16.200	15.765	123,281
2022-05-24	16.300	16.400	16.200	16.200	15.765	134,593
2022-05-23	16.500	16.600	16.100	16.200	15.765	264,366
2022-05-20	16.600	16.700	16.400	16.500	16.057	143,216
2022-05-19	16.300	16.600	16.300	16.300	15.863	262,579
2022-05-18	16.300	16.600	16.300	16.600	16.155	223,292
2022-05-17	16.000	16.700	16.000	16.400	15.960	312,890
2022-05-13	15.800	16.100	15.800	16.000	15.571	350,372
2022-05-12	16.200	16.200	15.600	15.700	15.279	663,963
2022-05-11	16.400	16.400	16.000	16.100	15.668	168,471

← NewerPage 18 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.