A.J. Plast Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.440 | 2.560 | 2.440 | 2.480 | 2.480 | 198,300 |
| 2025-01-22 | 2.440 | 2.460 | 2.380 | 2.440 | 2.440 | 2,106,500 |
| 2025-01-21 | 2.400 | 2.440 | 2.360 | 2.420 | 2.420 | 349,800 |
| 2025-01-20 | 2.440 | 2.440 | 2.380 | 2.400 | 2.400 | 282,400 |
| 2025-01-17 | 2.560 | 2.560 | 2.440 | 2.460 | 2.460 | 508,000 |
| 2025-01-16 | 2.620 | 2.640 | 2.560 | 2.580 | 2.580 | 355,800 |
| 2025-01-15 | 2.720 | 2.720 | 2.620 | 2.640 | 2.640 | 157,200 |
| 2025-01-14 | 2.960 | 2.960 | 2.600 | 2.720 | 2.720 | 728,700 |
| 2025-01-13 | 2.960 | 2.960 | 2.900 | 2.940 | 2.940 | 165,900 |
| 2025-01-10 | 3.160 | 3.160 | 2.820 | 3.060 | 3.060 | 341,700 |
| 2025-01-09 | 3.260 | 3.260 | 3.140 | 3.160 | 3.160 | 120,100 |
| 2025-01-08 | 3.360 | 3.360 | 3.020 | 3.280 | 3.280 | 234,500 |
| 2025-01-07 | 3.360 | 3.400 | 3.320 | 3.360 | 3.360 | 93,600 |
| 2025-01-06 | 3.360 | 3.380 | 3.300 | 3.360 | 3.360 | 142,600 |
| 2025-01-03 | 3.400 | 3.400 | 3.280 | 3.400 | 3.400 | 297,200 |
| 2025-01-02 | 3.580 | 3.580 | 3.380 | 3.380 | 3.380 | 310,200 |
| 2024-12-30 | 3.580 | 3.600 | 3.580 | 3.580 | 3.580 | 79,100 |
| 2024-12-27 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 46,200 |
| 2024-12-26 | 3.560 | 3.580 | 3.520 | 3.580 | 3.580 | 39,400 |
| 2024-12-25 | 3.520 | 3.560 | 3.520 | 3.540 | 3.540 | 32,300 |
| 2024-12-24 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 113,500 |
| 2024-12-23 | 3.480 | 3.480 | 3.420 | 3.420 | 3.420 | 71,100 |
| 2024-12-20 | 3.480 | 3.540 | 3.460 | 3.460 | 3.460 | 53,400 |
| 2024-12-19 | 3.620 | 3.620 | 3.460 | 3.480 | 3.480 | 105,900 |
| 2024-12-18 | 3.820 | 3.880 | 3.600 | 3.600 | 3.600 | 437,500 |
| 2024-12-17 | 4.020 | 4.080 | 3.840 | 3.880 | 3.880 | 370,000 |
| 2024-12-16 | 4.280 | 4.300 | 4.000 | 4.040 | 4.040 | 419,700 |
| 2024-12-13 | 4.340 | 4.340 | 4.220 | 4.280 | 4.280 | 167,500 |
| 2024-12-12 | 4.460 | 4.460 | 4.380 | 4.380 | 4.380 | 152,100 |
| 2024-12-11 | 4.520 | 4.540 | 4.400 | 4.420 | 4.420 | 192,400 |
| 2024-12-09 | 4.660 | 4.660 | 4.500 | 4.520 | 4.520 | 119,000 |
| 2024-12-06 | 4.680 | 4.700 | 4.660 | 4.700 | 4.700 | 28,600 |
| 2024-12-04 | 4.660 | 4.680 | 4.620 | 4.680 | 4.680 | 63,500 |
| 2024-12-03 | 4.620 | 4.640 | 4.600 | 4.620 | 4.620 | 37,900 |
| 2024-12-02 | 4.780 | 4.780 | 4.620 | 4.620 | 4.620 | 154,000 |
| 2024-11-29 | 4.800 | 4.800 | 4.760 | 4.800 | 4.800 | 24,400 |
| 2024-11-28 | 4.840 | 4.840 | 4.760 | 4.820 | 4.820 | 96,000 |
| 2024-11-27 | 4.900 | 4.900 | 4.820 | 4.880 | 4.880 | 53,200 |
| 2024-11-26 | 4.920 | 4.940 | 4.880 | 4.900 | 4.900 | 29,100 |
| 2024-11-25 | 4.980 | 4.980 | 4.920 | 4.960 | 4.960 | 21,400 |
| 2024-11-22 | 4.920 | 4.980 | 4.880 | 4.980 | 4.980 | 46,600 |
| 2024-11-21 | 4.980 | 4.980 | 4.940 | 4.940 | 4.940 | 20,500 |
| 2024-11-20 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 12,000 |
| 2024-11-19 | 4.960 | 5.000 | 4.940 | 5.000 | 5.000 | 30,300 |
| 2024-11-18 | 4.960 | 5.000 | 4.940 | 4.980 | 4.980 | 35,000 |
| 2024-11-15 | 4.940 | 4.960 | 4.860 | 4.940 | 4.940 | 91,600 |
| 2024-11-14 | 4.980 | 5.050 | 4.960 | 5.000 | 5.000 | 47,400 |
| 2024-11-13 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 38,500 |
| 2024-11-12 | 5.000 | 5.100 | 4.960 | 5.100 | 5.100 | 70,600 |
| 2024-11-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 8,600 |
| 2024-11-08 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 33,500 |
| 2024-11-07 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 89,100 |
| 2024-11-06 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 13,900 |
| 2024-11-05 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 11,800 |
| 2024-11-04 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 37,400 |
| 2024-11-01 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 68,100 |
| 2024-10-31 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 45,100 |
| 2024-10-30 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 48,800 |
| 2024-10-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-10-28 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 9,100 |
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.