A.J. Plast Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.580	2.660	2.520	2.540	2.540	9,881,484
2026-04-21	2.620	2.640	2.500	2.600	2.600	9,781,340
2026-04-20	2.840	2.940	2.540	2.580	2.580	21,626,109
2026-04-17	3.320	3.440	2.840	2.860	2.860	29,377,760
2026-04-16	3.360	3.400	3.240	3.260	3.260	10,339,600
2026-04-10	2.960	3.420	2.960	3.320	3.320	24,241,109
2026-04-09	3.060	3.140	2.920	2.940	2.940	7,600,429
2026-04-08	2.900	3.120	2.720	3.060	3.060	18,524,090
2026-04-07	3.080	3.100	2.980	3.020	3.020	6,100,060
2026-04-03	3.220	3.240	2.980	3.020	3.020	9,563,261
2026-04-02	3.300	3.440	3.140	3.160	3.160	15,721,570
2026-04-01	3.040	3.380	2.980	3.240	3.240	22,297,289
2026-03-31	3.000	3.220	2.840	3.120	3.120	35,107,152
2026-03-30	2.500	2.980	2.480	2.900	2.900	33,597,121
2026-03-27	2.600	2.620	2.480	2.500	2.500	3,826,711
2026-03-26	2.580	2.620	2.500	2.560	2.560	9,565,878
2026-03-25	2.500	2.540	2.420	2.500	2.500	4,881,749
2026-03-24	2.580	2.640	2.460	2.480	2.480	8,219,398
2026-03-23	2.380	2.620	2.380	2.560	2.560	13,326,350
2026-03-20	2.640	2.660	2.380	2.420	2.420	15,330,240
2026-03-19	2.520	2.660	2.420	2.620	2.620	21,201,369
2026-03-18	2.620	2.780	2.520	2.520	2.520	33,308,422
2026-03-17	2.840	2.900	2.540	2.620	2.620	34,757,102
2026-03-16	2.620	3.100	2.580	2.820	2.820	60,277,961
2026-03-13	2.040	2.600	1.990	2.460	2.460	47,339,930
2026-03-12	1.840	2.040	1.830	2.000	2.000	6,497,727
2026-03-11	1.770	1.900	1.770	1.820	1.820	4,107,157
2026-03-10	1.760	1.800	1.750	1.760	1.760	820,422
2026-03-09	1.600	1.810	1.550	1.760	1.760	2,731,129
2026-03-06	1.580	1.680	1.570	1.630	1.630	1,268,433
2026-03-05	1.600	1.630	1.570	1.580	1.580	730,226
2026-03-04	1.600	1.630	1.510	1.580	1.580	1,806,675
2026-03-02	1.750	1.750	1.600	1.630	1.630	4,126,735
2026-02-27	1.850	1.880	1.800	1.810	1.810	2,108,307
2026-02-26	1.930	1.930	1.830	1.860	1.860	3,867,408
2026-02-25	2.040	2.040	1.930	1.930	1.930	7,035,403
2026-02-24	1.830	1.960	1.820	1.960	1.960	11,798,530
2026-02-23	1.880	1.920	1.810	1.810	1.810	4,464,704
2026-02-20	1.810	1.890	1.790	1.870	1.870	11,135,520
2026-02-19	1.790	1.800	1.760	1.800	1.800	1,149,412
2026-02-18	1.740	1.800	1.720	1.790	1.790	3,209,912
2026-02-17	1.750	1.760	1.700	1.740	1.740	3,170,731
2026-02-16	1.790	1.790	1.730	1.750	1.750	1,567,100
2026-02-13	1.770	1.850	1.740	1.770	1.770	4,662,810
2026-02-12	1.760	1.790	1.740	1.780	1.780	1,013,929
2026-02-11	1.770	1.780	1.740	1.750	1.750	934,246
2026-02-10	1.760	1.820	1.740	1.770	1.770	2,976,098
2026-02-09	1.730	1.780	1.720	1.760	1.760	2,667,326
2026-02-06	1.720	1.720	1.690	1.720	1.720	1,036,400
2026-02-05	1.750	1.750	1.710	1.720	1.720	494,606
2026-02-04	1.780	1.780	1.710	1.730	1.730	1,111,820
2026-02-03	1.750	1.820	1.740	1.770	1.770	715,900
2026-02-02	1.800	1.820	1.730	1.750	1.750	893,504
2026-01-30	1.810	1.810	1.790	1.800	1.800	159,000
2026-01-29	1.850	1.850	1.790	1.820	1.820	1,086,404
2026-01-28	1.860	1.900	1.840	1.840	1.840	1,575,200
2026-01-27	1.810	1.930	1.810	1.860	1.860	3,304,901
2026-01-26	1.830	1.840	1.780	1.820	1.820	657,000
2026-01-23	1.850	1.880	1.770	1.830	1.830	1,374,100
2026-01-22	1.920	1.940	1.820	1.840	1.840	2,224,701

← NewerPage 3 of 21 · 1,216 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.