A.J. Plast Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.120	3.200	3.060	3.120	3.120	3,577,541
2026-07-17	3.180	3.200	3.120	3.120	3.120	2,975,051
2026-07-16	3.200	3.240	3.140	3.180	3.180	6,148,618
2026-07-15	3.080	3.320	3.080	3.200	3.200	14,935,879
2026-07-14	3.160	3.180	3.020	3.060	3.060	4,468,700
2026-07-13	3.080	3.180	3.060	3.140	3.140	6,147,400
2026-07-10	3.020	3.080	3.020	3.080	3.080	3,041,802
2026-07-09	3.040	3.080	3.000	3.060	3.060	3,851,721
2026-07-08	2.960	3.140	2.940	3.060	3.060	16,157,461
2026-07-07	2.960	3.020	2.900	2.960	2.960	3,879,409
2026-07-06	2.940	2.960	2.880	2.940	2.940	1,309,418
2026-07-03	2.880	3.000	2.800	2.940	2.940	4,538,701
2026-07-02	2.900	2.940	2.860	2.880	2.880	1,501,729
2026-07-01	2.880	2.960	2.880	2.880	2.880	2,519,670
2026-06-30	3.000	3.000	2.880	2.880	2.880	5,327,067
2026-06-29	2.840	3.020	2.820	3.000	3.000	7,585,800
2026-06-26	2.920	2.940	2.840	2.840	2.840	3,692,817
2026-06-25	2.960	2.980	2.880	2.880	2.880	4,700,144
2026-06-24	2.940	3.160	2.940	2.960	2.960	16,347,561
2026-06-23	2.840	3.120	2.820	2.960	2.960	34,322,219
2026-06-22	2.820	2.820	2.660	2.680	2.680	2,989,202
2026-06-19	2.720	2.840	2.720	2.780	2.780	3,273,103
2026-06-18	2.760	2.760	2.700	2.720	2.720	1,030,313
2026-06-17	2.700	2.780	2.700	2.740	2.740	2,095,139
2026-06-16	2.760	2.860	2.680	2.700	2.700	4,987,535
2026-06-15	2.760	2.780	2.600	2.740	2.740	4,049,740
2026-06-12	2.880	2.880	2.740	2.760	2.760	2,621,733
2026-06-11	2.740	2.920	2.740	2.860	2.860	2,299,200
2026-06-10	2.900	2.960	2.700	2.780	2.780	2,524,832
2026-06-09	2.880	2.920	2.860	2.880	2.880	856,302
2026-06-08	2.940	3.120	2.840	2.860	2.860	5,402,618
2026-06-05	3.040	3.060	2.960	2.960	2.960	1,359,511
2026-06-04	3.020	3.120	3.020	3.040	3.040	2,274,270
2026-06-02	2.980	3.120	2.940	3.040	3.040	6,385,876
2026-05-29	3.260	3.260	2.900	2.920	2.920	10,898,020
2026-05-28	3.240	3.300	3.200	3.240	3.240	5,215,200
2026-05-27	3.260	3.400	3.220	3.240	3.240	20,187,750
2026-05-26	3.320	3.320	3.160	3.240	3.240	7,879,982
2026-05-25	3.620	3.620	3.200	3.300	3.300	20,728,039
2026-05-22	3.000	3.540	2.980	3.540	3.540	48,992,273
2026-05-21	2.980	3.140	2.860	2.860	2.860	29,367,881
2026-05-20	2.860	2.920	2.780	2.840	2.840	7,902,374
2026-05-19	3.020	3.020	2.820	2.840	2.840	5,617,405
2026-05-18	2.600	3.060	2.560	3.000	3.000	15,382,850
2026-05-15	2.380	2.620	2.380	2.600	2.600	6,533,769
2026-05-14	2.720	2.720	2.660	2.700	2.700	1,857,016
2026-05-13	2.660	2.720	2.660	2.720	2.720	2,174,200
2026-05-12	2.760	2.760	2.660	2.660	2.660	2,568,600
2026-05-11	2.760	2.840	2.740	2.760	2.760	4,478,252
2026-05-08	2.700	2.780	2.700	2.740	2.740	2,279,908
2026-05-07	2.800	2.800	2.600	2.700	2.700	5,640,163
2026-05-06	2.900	2.900	2.800	2.800	2.800	4,526,666
2026-05-05	2.840	2.900	2.780	2.880	2.880	6,437,700
2026-04-30	2.840	3.000	2.820	2.860	2.860	14,912,060
2026-04-29	2.820	2.880	2.760	2.800	2.800	12,943,470
2026-04-28	2.560	2.920	2.560	2.800	2.800	32,891,219
2026-04-27	2.460	2.560	2.420	2.520	2.520	5,810,598
2026-04-24	2.440	2.520	2.400	2.440	2.440	6,994,963
2026-04-23	2.520	2.540	2.400	2.440	2.440	5,889,873
2026-04-22	2.580	2.660	2.520	2.540	2.540	9,881,484

← NewerPage 2 of 21 · 1,212 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.