A.J. Plast Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.460	2.580	2.460	2.540	2.540	848,100
2025-07-22	2.500	2.620	2.440	2.460	2.460	2,276,600
2025-07-21	2.520	2.540	2.440	2.480	2.480	314,900
2025-07-18	2.540	2.560	2.480	2.520	2.520	564,400
2025-07-17	2.480	2.600	2.460	2.520	2.520	1,146,900
2025-07-16	2.540	2.540	2.440	2.460	2.460	595,700
2025-07-15	2.480	2.500	2.440	2.500	2.500	520,700
2025-07-14	2.480	2.500	2.440	2.480	2.480	497,500
2025-07-11	2.440	2.620	2.440	2.480	2.480	2,414,900
2025-07-09	2.460	2.480	2.400	2.420	2.420	418,800
2025-07-08	2.360	2.500	2.360	2.460	2.460	1,593,600
2025-07-07	2.300	2.420	2.300	2.400	2.400	308,700
2025-07-04	2.460	2.480	2.340	2.340	2.340	1,004,300
2025-07-03	2.320	2.520	2.300	2.420	2.420	3,148,100
2025-07-02	2.260	2.340	2.220	2.320	2.320	418,600
2025-07-01	2.220	2.260	2.180	2.240	2.240	455,700
2025-06-30	2.200	2.260	2.200	2.220	2.220	258,400
2025-06-27	2.300	2.300	2.140	2.200	2.200	739,300
2025-06-26	2.180	2.400	2.140	2.280	2.280	1,616,100
2025-06-25	2.140	2.240	2.060	2.180	2.180	1,114,700
2025-06-24	2.040	2.140	2.040	2.120	2.120	657,700
2025-06-23	2.080	2.080	1.980	2.000	2.000	899,100
2025-06-20	2.160	2.220	2.080	2.080	2.080	961,000
2025-06-19	2.260	2.260	2.080	2.160	2.160	1,397,700
2025-06-18	2.400	2.460	2.240	2.280	2.280	1,118,400
2025-06-17	2.360	2.520	2.320	2.400	2.400	2,596,400
2025-06-16	2.420	2.460	2.340	2.340	2.340	530,600
2025-06-13	2.440	2.440	2.360	2.420	2.420	512,700
2025-06-12	2.480	2.500	2.420	2.440	2.440	822,900
2025-06-11	2.540	2.640	2.460	2.480	2.480	1,286,400
2025-06-10	2.640	2.660	2.520	2.560	2.560	1,632,200
2025-06-09	2.660	2.680	2.600	2.640	2.640	2,218,600
2025-06-06	2.520	2.820	2.500	2.620	2.620	10,922,400
2025-06-05	2.460	2.580	2.440	2.520	2.520	1,365,700
2025-06-04	2.520	2.540	2.440	2.460	2.460	508,100
2025-05-30	2.500	2.520	2.440	2.480	2.480	420,200
2025-05-29	2.540	2.660	2.460	2.500	2.500	3,062,700
2025-05-28	2.580	2.580	2.480	2.520	2.520	821,000
2025-05-27	2.680	2.680	2.460	2.540	2.540	1,528,500
2025-05-26	2.700	2.760	2.660	2.660	2.660	1,509,100
2025-05-23	2.720	2.800	2.620	2.700	2.700	1,647,100
2025-05-22	2.820	2.840	2.600	2.700	2.700	1,929,500
2025-05-21	2.960	3.040	2.840	2.860	2.860	1,259,500
2025-05-20	2.920	3.140	2.860	2.960	2.960	2,769,100
2025-05-19	2.940	2.940	2.800	2.900	2.900	1,327,100
2025-05-16	2.960	3.240	2.940	3.000	3.000	4,740,200
2025-05-15	3.680	3.700	2.820	2.920	2.920	10,407,800
2025-05-14	3.300	3.780	3.240	3.720	3.720	17,491,500
2025-05-13	3.180	3.520	3.160	3.300	3.300	6,914,300
2025-05-09	3.840	4.060	3.200	3.220	3.220	11,502,900
2025-05-08	3.280	3.720	3.180	3.600	3.600	12,856,000
2025-05-07	2.960	3.360	2.960	3.160	3.160	12,396,000
2025-05-06	2.380	3.020	2.340	2.820	2.820	13,789,700
2025-05-02	2.400	2.440	2.320	2.340	2.340	543,900
2025-04-30	2.320	2.360	2.300	2.360	2.360	444,300
2025-04-29	2.340	2.440	2.280	2.300	2.300	2,004,800
2025-04-28	2.020	2.460	2.020	2.320	2.320	4,872,800
2025-04-25	2.000	2.040	2.000	2.000	2.000	242,700
2025-04-24	1.990	2.020	1.960	2.000	2.000	147,900
2025-04-23	2.000	2.040	1.990	1.990	1.990	190,800

← NewerPage 6 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.