A.J. Plast Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.040	2.040	1.970	2.000	2.000	643,300
2025-04-21	2.120	2.120	2.040	2.060	2.060	251,300
2025-04-18	2.120	2.160	2.080	2.120	2.120	123,400
2025-04-17	2.040	2.100	2.020	2.100	2.100	217,900
2025-04-16	2.020	2.100	2.000	2.040	2.040	522,900
2025-04-11	1.990	2.000	1.980	2.000	2.000	194,700
2025-04-10	2.020	2.080	1.970	1.990	1.990	784,300
2025-04-09	1.970	2.000	1.950	1.980	1.980	723,000
2025-04-08	1.980	2.000	1.940	1.970	1.970	642,900
2025-04-04	2.160	2.160	2.060	2.080	2.080	419,100
2025-04-03	2.180	2.200	2.160	2.180	2.180	181,300
2025-04-02	2.180	2.260	2.140	2.200	2.200	613,700
2025-04-01	2.200	2.260	2.140	2.160	2.160	541,700
2025-03-31	2.340	2.360	2.180	2.180	2.180	1,897,800
2025-03-28	2.380	2.400	2.360	2.360	2.360	242,400
2025-03-27	2.440	2.520	2.360	2.400	2.400	922,200
2025-03-26	2.520	2.520	2.440	2.440	2.440	225,000
2025-03-25	2.480	2.500	2.460	2.460	2.460	227,700
2025-03-24	2.440	2.560	2.440	2.480	2.480	744,600
2025-03-21	2.440	2.480	2.420	2.420	2.420	241,000
2025-03-20	2.500	2.520	2.420	2.420	2.420	539,100
2025-03-19	2.400	2.580	2.380	2.520	2.520	940,600
2025-03-18	2.440	2.500	2.380	2.400	2.400	556,000
2025-03-17	2.320	2.640	2.320	2.440	2.440	3,783,800
2025-03-14	2.180	2.340	2.180	2.300	2.300	1,167,400
2025-03-13	2.200	2.200	2.160	2.180	2.180	401,100
2025-03-12	2.200	2.200	2.160	2.180	2.180	580,000
2025-03-11	2.160	2.220	2.160	2.200	2.200	99,700
2025-03-10	2.180	2.220	2.160	2.180	2.180	558,300
2025-03-07	2.180	2.220	2.140	2.220	2.220	488,600
2025-03-06	2.180	2.220	2.160	2.160	2.160	1,210,400
2025-03-05	2.140	2.260	2.140	2.180	2.180	1,248,000
2025-03-04	2.020	2.180	2.020	2.160	2.160	302,300
2025-03-03	2.180	2.180	1.990	2.060	2.060	749,500
2025-02-28	2.280	2.280	2.160	2.180	2.180	238,900
2025-02-27	2.280	2.280	2.240	2.260	2.260	162,900
2025-02-26	2.300	2.300	2.260	2.300	2.300	186,600
2025-02-25	2.320	2.320	2.260	2.300	2.300	134,600
2025-02-24	2.380	2.380	2.340	2.340	2.340	32,500
2025-02-21	2.360	2.400	2.340	2.360	2.360	140,800
2025-02-20	2.520	2.560	2.360	2.400	2.400	711,400
2025-02-19	2.420	2.540	2.420	2.500	2.500	305,400
2025-02-18	2.360	2.460	2.360	2.380	2.380	299,300
2025-02-17	2.360	2.360	2.280	2.340	2.340	79,100
2025-02-14	2.360	2.440	2.320	2.380	2.380	210,300
2025-02-13	2.360	2.360	2.300	2.320	2.320	94,800
2025-02-11	2.360	2.380	2.280	2.380	2.380	229,200
2025-02-10	2.400	2.400	2.340	2.340	2.340	122,500
2025-02-07	2.380	2.400	2.320	2.380	2.380	184,400
2025-02-06	2.480	2.480	2.260	2.340	2.340	735,800
2025-02-05	2.460	2.480	2.440	2.480	2.480	220,700
2025-02-04	2.460	2.540	2.460	2.460	2.460	375,800
2025-02-03	2.600	2.600	2.400	2.460	2.460	773,300
2025-01-31	2.680	2.680	2.600	2.600	2.600	180,600
2025-01-30	2.680	2.700	2.660	2.680	2.680	175,700
2025-01-29	2.720	2.740	2.640	2.700	2.700	186,300
2025-01-28	2.740	2.740	2.600	2.720	2.720	298,200
2025-01-27	2.780	2.860	2.720	2.740	2.740	526,000
2025-01-24	2.500	3.180	2.500	2.800	2.800	4,727,100
2025-01-23	2.440	2.560	2.440	2.480	2.480	198,300

← NewerPage 7 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.