A.J. Plast Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	17.600	18.400	17.600	18.200	17.559	4,257,985
2022-02-03	17.200	17.700	17.200	17.500	16.884	798,761
2022-02-02	17.200	17.200	17.000	17.200	16.594	152,236
2022-02-01	17.000	17.100	17.000	17.100	16.498	158,850
2022-01-31	16.800	17.000	16.800	16.900	16.305	78,673
2022-01-28	16.800	16.900	16.600	16.700	16.112	166,768
2022-01-27	16.700	16.800	16.400	16.400	15.823	719,386
2022-01-26	17.000	17.100	16.700	16.700	16.112	280,117
2022-01-25	17.000	17.100	16.800	16.800	16.208	430,449
2022-01-24	17.400	17.400	17.000	17.100	16.498	195,832
2022-01-21	17.300	17.300	17.000	17.200	16.594	2,666,076
2022-01-20	17.300	17.500	17.300	17.300	16.691	301,565
2022-01-19	17.300	17.400	17.200	17.200	16.594	473,544
2022-01-18	17.600	17.700	17.300	17.300	16.691	565,847
2022-01-17	17.600	17.700	17.500	17.500	16.884	193,827
2022-01-14	17.800	17.800	17.600	17.600	16.980	541,193
2022-01-13	17.800	17.800	17.600	17.700	17.077	439,068
2022-01-12	17.800	17.800	17.700	17.800	17.173	647,427
2022-01-11	17.800	17.900	17.800	17.800	17.173	327,823
2022-01-10	17.900	17.900	17.800	17.800	17.173	209,361
2022-01-07	18.000	18.000	17.700	17.800	17.173	1,839,354
2022-01-06	18.000	18.100	17.800	17.900	17.270	954,103
2022-01-05	17.500	18.200	17.500	18.200	17.559	1,299,965
2022-01-04	17.400	17.600	17.400	17.600	16.980	262,278
2021-12-30	17.600	17.600	17.300	17.300	16.691	469,034
2021-12-29	17.300	17.400	17.300	17.400	16.787	109,942
2021-12-28	17.500	17.500	17.300	17.300	16.691	300,362
2021-12-27	17.300	17.600	17.200	17.300	16.691	281,420
2021-12-24	17.500	17.600	17.200	17.200	16.594	376,430
2021-12-23	17.300	17.500	17.200	17.300	16.691	188,315
2021-12-22	17.500	17.500	17.100	17.200	16.594	1,049,213
2021-12-21	17.500	17.600	17.400	17.400	16.787	124,174
2021-12-20	17.700	17.700	17.400	17.500	16.884	462,419
2021-12-17	17.600	17.800	17.500	17.600	16.980	970,038
2021-12-16	17.700	17.700	17.500	17.600	16.980	190,219
2021-12-15	17.600	17.800	17.500	17.600	16.980	599,020
2021-12-14	17.500	17.800	17.500	17.600	16.980	541,193
2021-12-13	17.700	17.800	17.500	17.500	16.884	677,493
2021-12-09	17.700	17.700	17.500	17.500	16.884	288,536
2021-12-08	17.700	17.900	17.500	17.600	16.980	442,976
2021-12-07	17.300	17.600	17.300	17.500	16.884	147,425
2021-12-03	17.600	17.800	17.300	17.300	16.691	847,468
2021-12-02	17.600	17.700	17.500	17.500	16.884	385,650
2021-12-01	17.500	17.800	17.500	17.600	16.980	600,524
2021-11-30	18.000	18.200	17.500	17.500	16.884	1,569,660
2021-11-29	18.300	18.400	18.000	18.000	17.366	2,302,876
2021-11-26	18.300	18.800	18.300	18.300	17.656	2,567,659
2021-11-25	18.300	18.500	18.300	18.300	17.656	1,090,203
2021-11-24	18.400	18.500	18.300	18.300	17.656	481,662
2021-11-23	18.400	18.600	18.300	18.300	17.656	766,089
2021-11-22	18.500	18.500	18.300	18.300	17.656	695,633
2021-11-19	18.500	18.500	18.400	18.400	17.752	316,097
2021-11-18	18.300	18.600	18.300	18.400	17.752	694,431
2021-11-17	18.500	18.600	18.300	18.300	17.656	1,247,049
2021-11-16	18.400	18.700	18.300	18.400	17.752	1,588,000
2021-11-15	18.400	18.500	18.200	18.300	17.656	3,451,407
2021-11-12	18.900	19.100	18.900	19.000	18.331	686,212
2021-11-11	18.800	19.200	18.800	18.900	18.234	752,960
2021-11-10	18.700	19.000	18.600	18.800	18.138	1,929,653
2021-11-09	18.500	18.700	18.500	18.500	17.849	430,649

← NewerPage 20 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.