A.J. Plast Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	16.000	16.300	15.900	16.300	15.863	262,779
2022-05-09	16.400	16.500	16.000	16.100	15.668	463,221
2022-05-06	16.500	16.600	16.400	16.500	16.057	296,955
2022-05-05	16.800	16.900	16.600	16.600	16.155	229,105
2022-05-03	16.900	17.000	16.700	16.700	16.252	405,794
2022-04-29	16.800	17.000	16.800	17.000	16.544	217,279
2022-04-28	16.700	17.200	16.700	16.800	16.349	517,641
2022-04-27	16.700	17.000	16.600	16.700	16.252	313,992
2022-04-26	17.000	17.100	16.700	16.800	16.349	578,174
2022-04-25	16.900	17.100	16.700	16.900	16.447	465,426
2022-04-22	17.000	17.000	16.800	17.000	16.544	596,114
2022-04-21	17.100	17.300	17.000	17.000	16.544	474,345
2022-04-20	17.300	17.400	17.200	17.200	16.739	624,176
2022-04-19	17.200	17.400	17.100	17.300	16.836	551,616
2022-04-18	17.100	17.200	16.900	17.200	16.739	1,002,510
2022-04-12	17.000	17.500	16.900	17.200	16.739	1,376,233
2022-04-11	17.200	17.300	17.000	17.100	16.641	884,950
2022-04-08	17.100	17.400	17.100	17.200	16.739	430,148
2022-04-07	17.200	17.400	17.200	17.200	16.739	632,795
2022-04-05	17.400	17.500	17.300	17.400	16.933	701,446
2022-04-04	17.600	17.800	17.400	17.400	16.933	2,075,775
2022-04-01	17.700	17.800	17.400	17.400	16.933	2,054,528
2022-03-31	17.300	17.400	17.100	17.300	16.836	1,123,476
2022-03-30	17.100	17.500	16.900	17.200	16.739	1,526,765
2022-03-29	16.900	17.200	16.900	17.000	16.544	890,162
2022-03-28	17.100	17.100	16.800	17.000	16.544	344,459
2022-03-25	17.000	17.100	16.800	17.100	16.641	652,238
2022-03-24	16.900	17.200	16.800	16.800	16.349	517,516
2022-03-23	17.300	17.300	16.900	17.000	16.544	671,214
2022-03-22	17.200	17.400	17.100	17.100	16.641	128,884
2022-03-21	17.200	17.400	17.200	17.200	16.739	258,570
2022-03-18	17.500	17.500	17.200	17.300	16.836	307,778
2022-03-17	17.300	17.500	17.300	17.300	16.836	341,553
2022-03-16	17.200	17.300	17.200	17.300	16.836	235,720
2022-03-15	17.600	17.600	16.900	17.000	16.544	672,182
2022-03-14	17.700	17.700	17.300	17.400	16.933	170,576
2022-03-11	17.200	17.700	17.200	17.600	17.128	1,215,178
2022-03-10	17.700	17.900	17.300	17.400	16.787	2,788,245
2022-03-09	17.000	17.400	16.900	17.300	16.691	1,532,979
2022-03-08	17.100	17.300	16.300	16.800	16.208	2,185,617
2022-03-07	17.400	17.500	17.100	17.100	16.498	1,327,426
2022-03-04	17.400	18.100	17.400	17.800	17.173	2,645,030
2022-03-03	18.000	18.100	17.500	17.600	16.980	2,678,203
2022-03-02	18.200	18.300	17.900	17.900	17.270	1,899,587
2022-03-01	18.400	18.500	18.200	18.300	17.656	2,115,763
2022-02-28	18.800	18.800	18.100	18.200	17.559	7,095,539
2022-02-25	18.800	19.300	18.500	19.300	18.620	7,218,710
2022-02-24	18.800	19.100	18.300	18.500	17.849	5,675,509
2022-02-23	18.700	19.200	18.500	19.000	18.331	3,200,554
2022-02-22	18.300	18.700	18.300	18.600	17.945	5,097,034
2022-02-21	19.300	19.600	18.000	18.300	17.656	10,043,136
2022-02-18	18.800	19.500	18.600	19.400	18.717	9,944,218
2022-02-17	18.800	18.800	18.300	18.700	18.042	5,547,828
2022-02-15	18.600	19.000	18.300	18.700	18.042	11,332,477
2022-02-14	18.100	18.500	17.900	18.300	17.656	8,358,122
2022-02-11	18.000	18.300	17.800	18.100	17.463	2,583,795
2022-02-10	17.800	18.000	17.700	17.900	17.270	682,805
2022-02-09	17.900	18.100	17.800	17.800	17.173	1,634,302
2022-02-08	18.300	18.300	17.700	17.800	17.173	1,784,032
2022-02-07	18.400	18.400	18.100	18.200	17.559	1,858,596

← NewerPage 19 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.