A.J. Plast Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.760 | 2.780 | 2.660 | 2.660 | 2.660 | 1,144,434 |
| 2026-10-19 | 2.740 | 2.780 | 2.700 | 2.740 | 2.740 | 975,412 |
| 2026-10-15 | 2.800 | 2.800 | 2.660 | 2.740 | 2.740 | 1,824,509 |
| 2026-10-14 | 2.920 | 2.920 | 2.720 | 2.780 | 2.780 | 4,809,263 |
| 2026-10-12 | 3.060 | 3.060 | 2.880 | 2.900 | 2.900 | 3,208,955 |
| 2026-10-09 | 3.060 | 3.120 | 2.980 | 3.040 | 3.040 | 1,903,310 |
| 2026-10-08 | 3.220 | 3.220 | 3.040 | 3.040 | 3.040 | 1,996,110 |
| 2026-10-07 | 3.220 | 3.280 | 3.200 | 3.220 | 3.220 | 916,004 |
| 2026-10-06 | 3.240 | 3.280 | 3.180 | 3.200 | 3.200 | 1,010,408 |
| 2026-10-05 | 3.300 | 3.400 | 3.220 | 3.260 | 3.260 | 2,034,568 |
| 2026-10-02 | 3.360 | 3.380 | 3.260 | 3.280 | 3.280 | 1,704,725 |
| 2026-10-01 | 3.380 | 3.400 | 3.320 | 3.340 | 3.340 | 720,700 |
| 2026-09-30 | 3.480 | 3.480 | 3.380 | 3.380 | 3.380 | 1,092,200 |
| 2026-09-29 | 3.480 | 3.560 | 3.460 | 3.480 | 3.480 | 1,336,100 |
| 2026-09-28 | 3.540 | 3.540 | 3.440 | 3.480 | 3.480 | 996,100 |
| 2026-09-25 | 3.540 | 3.560 | 3.500 | 3.500 | 3.500 | 949,457 |
| 2026-09-24 | 3.660 | 3.660 | 3.500 | 3.520 | 3.520 | 1,887,725 |
| 2026-09-23 | 3.600 | 3.720 | 3.580 | 3.640 | 3.640 | 2,556,934 |
| 2026-09-22 | 3.520 | 3.660 | 3.480 | 3.580 | 3.580 | 2,079,246 |
| 2026-09-21 | 3.460 | 3.560 | 3.460 | 3.500 | 3.500 | 1,007,535 |
| 2026-09-18 | 3.520 | 3.600 | 3.460 | 3.460 | 3.460 | 2,330,289 |
| 2026-09-17 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 898,229 |
| 2026-09-16 | 3.420 | 3.440 | 3.340 | 3.400 | 3.400 | 1,082,313 |
| 2026-09-15 | 3.480 | 3.500 | 3.400 | 3.420 | 3.420 | 1,731,750 |
| 2026-09-14 | 3.560 | 3.560 | 3.460 | 3.480 | 3.480 | 1,816,602 |
| 2026-09-11 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 1,406,905 |
| 2026-09-10 | 3.660 | 3.660 | 3.580 | 3.600 | 3.600 | 1,493,107 |
| 2026-09-09 | 3.680 | 3.720 | 3.620 | 3.640 | 3.640 | 1,558,303 |
| 2026-09-08 | 3.660 | 3.720 | 3.620 | 3.680 | 3.680 | 1,311,413 |
| 2026-09-07 | 3.620 | 3.680 | 3.560 | 3.660 | 3.660 | 1,912,925 |
| 2026-09-04 | 3.600 | 3.640 | 3.520 | 3.620 | 3.620 | 2,636,600 |
| 2026-09-03 | 3.560 | 3.740 | 3.560 | 3.600 | 3.600 | 4,106,212 |
| 2026-09-02 | 3.760 | 3.800 | 3.480 | 3.540 | 3.540 | 6,628,341 |
| 2026-09-01 | 3.820 | 3.840 | 3.740 | 3.740 | 3.740 | 2,779,964 |
| 2026-08-31 | 3.660 | 3.880 | 3.640 | 3.840 | 3.840 | 7,417,825 |
| 2026-08-28 | 3.660 | 3.700 | 3.620 | 3.640 | 3.640 | 1,556,025 |
| 2026-08-27 | 3.660 | 3.820 | 3.620 | 3.660 | 3.660 | 4,064,591 |
| 2026-08-26 | 3.600 | 3.660 | 3.580 | 3.660 | 3.660 | 2,003,200 |
| 2026-08-25 | 3.720 | 3.720 | 3.580 | 3.600 | 3.600 | 3,601,464 |
| 2026-08-24 | 3.900 | 3.940 | 3.700 | 3.700 | 3.700 | 5,549,000 |
| 2026-08-21 | 3.480 | 4.000 | 3.460 | 3.800 | 3.800 | 12,888,102 |
| 2026-08-20 | 3.700 | 3.760 | 3.460 | 3.480 | 3.480 | 7,429,102 |
| 2026-08-19 | 3.760 | 3.780 | 3.600 | 3.660 | 3.660 | 6,803,101 |
| 2026-08-18 | 3.480 | 3.740 | 3.340 | 3.720 | 3.720 | 15,416,135 |
| 2026-08-17 | 3.460 | 3.620 | 3.100 | 3.500 | 3.500 | 18,096,365 |
| 2026-08-14 | 3.340 | 3.520 | 3.300 | 3.520 | 3.520 | 9,136,015 |
| 2026-08-13 | 3.240 | 3.360 | 3.180 | 3.300 | 3.300 | 3,216,994 |
| 2026-08-11 | 3.360 | 3.520 | 3.200 | 3.220 | 3.220 | 16,544,260 |
| 2026-08-10 | 3.140 | 3.320 | 3.140 | 3.320 | 3.320 | 6,581,889 |
| 2026-08-07 | 3.160 | 3.180 | 3.060 | 3.140 | 3.140 | 2,533,407 |
| 2026-08-06 | 3.200 | 3.200 | 3.140 | 3.160 | 3.160 | 1,481,601 |
| 2026-08-05 | 3.180 | 3.220 | 3.140 | 3.200 | 3.200 | 2,141,421 |
| 2026-08-04 | 3.160 | 3.240 | 3.120 | 3.200 | 3.200 | 4,698,853 |
| 2026-08-03 | 3.040 | 3.160 | 3.040 | 3.120 | 3.120 | 1,486,420 |
| 2026-07-31 | 3.000 | 3.100 | 3.000 | 3.040 | 3.040 | 1,318,009 |
| 2026-07-30 | 3.120 | 3.120 | 2.980 | 3.000 | 3.000 | 3,320,145 |
| 2026-07-27 | 3.100 | 3.160 | 3.000 | 3.120 | 3.120 | 3,825,737 |
| 2026-07-24 | 3.140 | 3.220 | 3.120 | 3.120 | 3.120 | 3,103,660 |
| 2026-07-23 | 3.180 | 3.200 | 3.120 | 3.140 | 3.140 | 5,572,110 |
| 2026-07-22 | 3.120 | 3.380 | 3.100 | 3.160 | 3.160 | 29,405,896 |
Page 1 of 5 · 242 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.