A.J. Plast Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.910	1.960	1.880	1.910	1.910	2,160,300
2026-01-20	1.920	1.960	1.870	1.900	1.900	2,124,001
2026-01-19	1.860	1.980	1.860	1.910	1.910	3,446,700
2026-01-16	1.790	1.980	1.790	1.860	1.860	6,785,032
2026-01-15	1.720	1.850	1.670	1.780	1.780	3,274,940
2026-01-14	1.700	1.760	1.680	1.720	1.720	2,470,463
2026-01-13	1.880	1.950	1.630	1.690	1.690	5,210,087
2026-01-12	1.980	1.990	1.850	1.870	1.870	1,114,831
2026-01-09	1.980	2.040	1.960	1.970	1.970	1,450,905
2026-01-08	1.980	2.060	1.960	1.960	1.960	2,039,235
2026-01-07	2.000	2.060	1.970	1.970	1.970	3,250,574
2026-01-06	1.930	2.180	1.880	2.000	2.000	10,364,980
2026-01-05	1.960	2.020	1.920	1.940	1.940	5,406,698
2025-12-30	1.870	1.980	1.850	1.880	1.880	5,457,214
2025-12-29	2.100	2.100	1.850	1.890	1.890	10,040,140
2025-12-26	1.830	2.280	1.830	2.120	2.120	24,825,320
2025-12-25	1.630	1.800	1.630	1.760	1.760	5,346,030
2025-12-24	1.610	1.630	1.600	1.620	1.620	175,421
2025-12-23	1.570	1.660	1.560	1.620	1.620	1,846,221
2025-12-22	1.560	1.630	1.560	1.560	1.560	514,300
2025-12-19	1.560	1.570	1.550	1.560	1.560	101,910
2025-12-18	1.570	1.580	1.540	1.560	1.560	245,013
2025-12-17	1.580	1.600	1.560	1.560	1.560	299,900
2025-12-16	1.580	1.590	1.560	1.580	1.580	301,523
2025-12-15	1.560	1.580	1.560	1.580	1.580	479,538
2025-12-12	1.630	1.630	1.540	1.540	1.540	2,085,281
2025-12-11	1.680	1.740	1.620	1.620	1.620	2,703,863
2025-12-09	1.680	1.820	1.670	1.670	1.670	2,806,416
2025-12-08	1.690	1.710	1.670	1.670	1.670	188,138
2025-12-04	1.690	1.700	1.670	1.680	1.680	85,608
2025-12-03	1.690	1.700	1.670	1.680	1.680	586,228
2025-12-02	1.710	1.810	1.670	1.690	1.690	892,225
2025-12-01	1.700	1.740	1.700	1.700	1.700	387,309
2025-11-28	1.700	1.740	1.700	1.710	1.710	217,722
2025-11-27	1.700	1.720	1.700	1.700	1.700	50,900
2025-11-26	1.710	1.740	1.690	1.690	1.690	237,034
2025-11-25	1.700	1.740	1.700	1.700	1.700	169,045
2025-11-24	1.690	1.710	1.680	1.690	1.690	112,918
2025-11-21	1.720	1.800	1.690	1.690	1.690	794,496
2025-11-20	1.720	1.740	1.720	1.720	1.720	77,212
2025-11-19	1.710	1.770	1.700	1.710	1.710	513,340
2025-11-18	1.810	1.810	1.690	1.710	1.710	1,502,386
2025-11-17	1.940	1.940	1.800	1.830	1.830	1,205,528
2025-11-14	2.000	2.040	1.970	1.970	1.970	534,901
2025-11-13	2.000	2.020	1.990	2.000	2.000	21,400
2025-11-12	2.020	2.020	1.990	1.990	1.990	67,101
2025-11-11	2.020	2.020	2.000	2.020	2.020	69,230
2025-11-10	2.000	2.020	1.990	2.000	2.000	84,763
2025-11-07	2.020	2.040	2.000	2.000	2.000	31,690
2025-11-06	2.020	2.040	2.000	2.020	2.020	58,219
2025-11-05	2.000	2.020	1.990	2.000	2.000	80,209
2025-11-04	2.020	2.020	1.990	2.000	2.000	171,404
2025-11-03	2.040	2.060	1.980	2.000	2.000	303,810
2025-10-31	2.040	2.080	2.020	2.040	2.040	105,400
2025-10-30	2.000	2.020	2.000	2.020	2.020	124,310
2025-10-29	1.990	2.020	1.980	2.000	2.000	278,004
2025-10-28	2.060	2.060	1.990	1.990	1.990	1,139,880
2025-10-27	2.100	2.120	2.040	2.060	2.060	442,019
2025-10-24	2.120	2.160	2.060	2.080	2.080	626,101
2025-10-22	2.140	2.160	2.080	2.140	2.140	286,800

← NewerPage 4 of 5 · 242 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.