A.J. Plast Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.100	2.200	2.100	2.140	2.140	318,810
2025-10-20	2.180	2.200	2.100	2.100	2.100	469,142
2025-10-17	2.220	2.240	2.160	2.160	2.160	663,114
2025-10-16	2.220	2.280	2.220	2.220	2.220	240,400
2025-10-15	2.180	2.300	2.180	2.220	2.220	545,922
2025-10-14	2.240	2.240	2.180	2.180	2.180	372,294
2025-10-10	2.260	2.280	2.200	2.240	2.240	368,703
2025-10-09	2.300	2.300	2.240	2.260	2.260	134,827
2025-10-08	2.300	2.320	2.280	2.280	2.280	236,601
2025-10-07	2.300	2.360	2.280	2.280	2.280	260,116
2025-10-06	2.300	2.320	2.280	2.280	2.280	278,500
2025-10-03	2.300	2.340	2.280	2.280	2.280	235,041
2025-10-02	2.280	2.320	2.280	2.300	2.300	241,107
2025-10-01	2.360	2.400	2.260	2.260	2.260	1,266,274
2025-09-30	2.400	2.460	2.360	2.360	2.360	1,158,900
2025-09-29	2.380	2.420	2.360	2.380	2.380	868,900
2025-09-26	2.400	2.400	2.340	2.360	2.360	906,008
2025-09-25	2.380	2.460	2.380	2.380	2.380	2,726,418
2025-09-24	2.380	2.440	2.340	2.380	2.380	2,017,929
2025-09-23	2.580	2.680	2.360	2.380	2.380	4,693,119
2025-09-22	2.760	2.780	2.600	2.600	2.600	11,243,060
2025-09-19	2.520	2.760	2.520	2.680	2.680	13,710,010
2025-09-18	2.520	2.580	2.460	2.500	2.500	1,102,310
2025-09-17	2.540	2.560	2.480	2.500	2.500	925,100
2025-09-16	2.460	2.660	2.460	2.540	2.540	4,479,304
2025-09-15	2.480	2.480	2.440	2.440	2.440	332,401
2025-09-12	2.560	2.560	2.460	2.460	2.460	982,744
2025-09-11	2.500	2.560	2.480	2.500	2.500	816,501
2025-09-10	2.400	2.600	2.360	2.480	2.480	3,707,770
2025-09-09	2.340	2.420	2.320	2.400	2.400	589,828
2025-09-08	2.360	2.380	2.320	2.320	2.320	624,207
2025-09-05	2.260	2.500	2.260	2.340	2.340	3,753,921
2025-09-04	2.280	2.320	2.240	2.240	2.240	514,650
2025-09-03	2.280	2.280	2.240	2.280	2.280	258,209
2025-09-02	2.280	2.280	2.240	2.260	2.260	75,800
2025-09-01	2.260	2.280	2.220	2.280	2.280	206,600
2025-08-29	2.240	2.260	2.220	2.260	2.260	112,800
2025-08-28	2.220	2.280	2.220	2.240	2.240	371,700
2025-08-27	2.280	2.300	2.220	2.220	2.220	438,300
2025-08-26	2.280	2.280	2.240	2.260	2.260	278,400
2025-08-25	2.300	2.320	2.260	2.280	2.280	419,700
2025-08-22	2.260	2.300	2.240	2.280	2.280	464,100
2025-08-21	2.240	2.340	2.220	2.240	2.240	1,451,100
2025-08-20	2.200	2.280	2.200	2.220	2.220	503,500
2025-08-19	2.220	2.420	2.180	2.200	2.200	1,517,500
2025-08-18	2.180	2.220	2.180	2.180	2.180	220,800
2025-08-15	2.260	2.260	2.180	2.180	2.180	262,300
2025-08-14	2.260	2.300	2.200	2.240	2.240	670,400
2025-08-13	2.420	2.420	2.200	2.260	2.260	1,965,500
2025-08-08	2.580	2.640	2.560	2.580	2.580	507,700
2025-08-07	2.580	2.680	2.560	2.580	2.580	1,560,100
2025-08-06	2.600	2.620	2.540	2.580	2.580	928,000
2025-08-05	2.520	2.660	2.520	2.580	2.580	1,169,200
2025-08-04	2.580	2.580	2.480	2.520	2.520	754,500
2025-08-01	2.680	2.700	2.580	2.600	2.600	978,700
2025-07-31	2.740	2.740	2.660	2.660	2.660	1,754,600
2025-07-30	2.740	2.880	2.700	2.740	2.740	4,931,600
2025-07-29	2.760	2.840	2.640	2.720	2.720	2,901,600
2025-07-25	2.800	2.820	2.680	2.720	2.720	3,860,900
2025-07-24	2.540	2.880	2.540	2.780	2.780	13,020,100

← NewerPage 5 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.