A.J. Plast Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.100 | 5.150 | 5.000 | 5.100 | 5.100 | 101,900 |
| 2024-10-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-10-21 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 14,600 |
| 2024-10-18 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 53,800 |
| 2024-10-17 | 5.250 | 5.250 | 5.100 | 5.200 | 5.200 | 59,100 |
| 2024-10-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-10-15 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 30,600 |
| 2024-10-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-10-10 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 83,500 |
| 2024-10-09 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 55,900 |
| 2024-10-08 | 5.450 | 5.500 | 5.000 | 5.400 | 5.400 | 289,400 |
| 2024-10-07 | 5.450 | 5.550 | 5.400 | 5.550 | 5.550 | 54,500 |
| 2024-10-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-10-03 | 5.550 | 5.600 | 5.450 | 5.550 | 5.550 | 63,800 |
| 2024-10-02 | 5.600 | 5.700 | 5.550 | 5.600 | 5.600 | 397,800 |
| 2024-10-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-09-30 | 5.500 | 5.550 | 5.450 | 5.500 | 5.500 | 47,200 |
| 2024-09-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-09-26 | 5.550 | 5.600 | 5.300 | 5.400 | 5.400 | 263,600 |
| 2024-09-25 | 5.550 | 5.650 | 5.500 | 5.650 | 5.650 | 103,600 |
| 2024-09-24 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 257,000 |
| 2024-09-23 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 58,900 |
| 2024-09-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-09-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-09-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-09-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-09-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-09-13 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 23,400 |
| 2024-09-12 | 5.500 | 5.700 | 5.450 | 5.650 | 5.650 | 106,900 |
| 2024-09-11 | 5.700 | 5.700 | 5.450 | 5.500 | 5.500 | 136,200 |
| 2024-09-10 | 5.650 | 5.750 | 5.550 | 5.700 | 5.700 | 94,500 |
| 2024-09-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-09-06 | 5.550 | 5.800 | 5.500 | 5.700 | 5.700 | 362,800 |
| 2024-09-05 | 5.500 | 5.550 | 5.450 | 5.500 | 5.500 | 179,200 |
| 2024-09-04 | 5.400 | 5.500 | 5.350 | 5.500 | 5.500 | 292,006 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-08-30 | 5.200 | 5.350 | 5.000 | 5.350 | 5.350 | 115,400 |
| 2024-08-29 | 5.250 | 5.250 | 5.100 | 5.150 | 5.150 | 31,700 |
| 2024-08-28 | 5.250 | 5.250 | 5.150 | 5.250 | 5.250 | 52,300 |
| 2024-08-27 | 5.400 | 5.500 | 5.200 | 5.250 | 5.250 | 146,100 |
| 2024-08-26 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-08-23 | 4.900 | 5.200 | 4.900 | 5.050 | 5.050 | 473,500 |
| 2024-08-22 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-08-21 | 4.800 | 4.920 | 4.800 | 4.860 | 4.860 | 173,300 |
| 2024-08-20 | 4.780 | 4.920 | 4.780 | 4.800 | 4.800 | 141,800 |
| 2024-08-19 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-08-16 | 4.540 | 4.660 | 4.500 | 4.640 | 4.640 | 159,800 |
| 2024-08-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-14 | 5.100 | 5.150 | 5.000 | 5.100 | 5.100 | 210,100 |
| 2024-08-13 | 5.100 | 5.150 | 4.960 | 5.150 | 5.150 | 190,400 |
| 2024-08-09 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 73,600 |
| 2024-08-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-08-07 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 11,500 |
| 2024-08-06 | 5.100 | 5.150 | 5.000 | 5.100 | 5.100 | 160,800 |
| 2024-08-05 | 5.300 | 5.300 | 5.050 | 5.100 | 5.100 | 209,400 |
| 2024-08-02 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-08-01 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 56,900 |
| 2024-07-31 | 5.350 | 5.400 | 5.250 | 5.400 | 5.400 | 78,700 |
| 2024-07-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
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.