Skip to main content
A.J. Plast PCL (BKK:AJ)
Thailand flag Thailand · Delayed Price · Currency is THB
2.840
+0.040 (1.43%)
Apr 29, 2026, 2:21 PM ICT

A.J. Plast PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.562.922.562.802.8011.11%32,891,220
Apr 27, 20262.462.562.422.522.523.28%5,810,598
Apr 24, 20262.442.522.402.442.44-6,994,963
Apr 23, 20262.522.542.402.442.44-3.94%5,889,873
Apr 22, 20262.582.662.522.542.54-2.31%9,881,484
Apr 21, 20262.622.642.502.602.600.78%9,781,340
Apr 20, 20262.842.942.542.582.58-9.79%21,626,110
Apr 17, 20263.323.442.842.862.86-12.27%29,377,760
Apr 16, 20263.363.403.243.263.26-1.81%10,339,600
Apr 10, 20262.963.422.963.323.3212.93%24,241,110
Apr 9, 20263.063.142.922.942.94-3.92%7,600,429
Apr 8, 20262.903.122.723.063.061.32%18,524,090
Apr 7, 20263.083.102.983.023.02-6,100,060
Apr 3, 20263.223.242.983.023.02-4.43%9,563,261
Apr 2, 20263.303.443.143.163.16-2.47%15,721,570
Apr 1, 20263.043.382.983.243.243.85%22,297,290
Mar 31, 20263.003.222.843.123.127.59%35,107,150
Mar 30, 20262.502.982.482.902.9016.00%33,597,120
Mar 27, 20262.602.622.482.502.50-2.34%3,826,711
Mar 26, 20262.582.622.502.562.562.40%9,565,878
Mar 25, 20262.502.542.422.502.500.81%4,881,749
Mar 24, 20262.582.642.462.482.48-3.13%8,219,398
Mar 23, 20262.382.622.382.562.565.79%13,326,350
Mar 20, 20262.642.662.382.422.42-7.63%15,330,240
Mar 19, 20262.522.662.422.622.623.97%21,201,370
Mar 18, 20262.622.782.522.522.52-3.82%33,308,421
Mar 17, 20262.842.902.542.622.62-7.09%34,757,100
Mar 16, 20262.623.102.582.822.8214.63%60,277,960
Mar 13, 20262.042.601.992.462.4623.00%47,339,930
Mar 12, 20261.842.041.832.002.009.89%6,497,727
Mar 11, 20261.771.901.771.821.823.41%4,107,157
Mar 10, 20261.761.801.751.761.76-820,422
Mar 9, 20261.601.811.551.761.767.98%2,731,129
Mar 6, 20261.581.681.571.631.633.16%1,268,433
Mar 5, 20261.601.631.571.581.58-730,226
Mar 4, 20261.601.631.511.581.58-3.07%1,806,675
Mar 2, 20261.751.751.601.631.63-9.94%4,126,735
Feb 27, 20261.851.881.801.811.81-2.69%2,108,307
Feb 26, 20261.931.931.831.861.86-3.63%3,867,408
Feb 25, 20262.042.041.931.931.93-1.53%7,035,403
Feb 24, 20261.831.961.821.961.968.29%11,798,530
Feb 23, 20261.881.921.811.811.81-3.21%4,464,704
Feb 20, 20261.811.891.791.871.873.89%11,135,520
Feb 19, 20261.791.801.761.801.800.56%1,149,412
Feb 18, 20261.741.801.721.791.792.87%3,209,912
Feb 17, 20261.751.761.701.741.74-0.57%3,170,731
Feb 16, 20261.791.791.731.751.75-1.13%1,567,100
Feb 13, 20261.771.851.741.771.77-0.56%4,662,810
Feb 12, 20261.761.791.741.781.781.71%1,013,929
Feb 11, 20261.771.781.741.751.75-1.13%934,246
Feb 10, 20261.761.821.741.771.770.57%2,976,098
Feb 9, 20261.731.781.721.761.762.33%2,667,326
Feb 6, 20261.721.721.691.721.72-1,036,400
Feb 5, 20261.751.751.711.721.72-0.58%494,606
Feb 4, 20261.781.781.711.731.73-2.26%1,111,820
Feb 3, 20261.751.821.741.771.771.14%715,900
Feb 2, 20261.801.821.731.751.75-2.78%893,504
Jan 30, 20261.811.811.791.801.80-1.10%159,000
Jan 29, 20261.851.851.791.821.82-1.09%1,086,404
Jan 28, 20261.861.901.841.841.84-1.08%1,575,200
Jan 27, 20261.811.931.811.861.862.20%3,304,901
Jan 26, 20261.831.841.781.821.82-0.55%657,000
Jan 23, 20261.851.881.771.831.83-0.54%1,374,100
Jan 22, 20261.921.941.821.841.84-3.66%2,224,701
Jan 21, 20261.911.961.881.911.910.53%2,160,300
Jan 20, 20261.921.961.871.901.90-0.52%2,124,001
Jan 19, 20261.861.981.861.911.912.69%3,446,700
Jan 16, 20261.791.981.791.861.864.49%6,785,032
Jan 15, 20261.721.851.671.781.783.49%3,274,940
Jan 14, 20261.701.761.681.721.721.78%2,470,463
Jan 13, 20261.881.951.631.691.69-9.63%5,210,087
Jan 12, 20261.981.991.851.871.87-5.08%1,114,831
Jan 9, 20261.982.041.961.971.970.51%1,450,905
Jan 8, 20261.982.061.961.961.96-0.51%2,039,235
Jan 7, 20262.002.061.971.971.97-1.50%3,250,574
Jan 6, 20261.932.181.882.002.003.09%10,364,980
Jan 5, 20261.962.021.921.941.943.19%5,406,698
Dec 30, 20251.871.981.851.881.88-0.53%5,457,214
Dec 29, 20252.102.101.851.891.89-10.85%10,040,140
Dec 26, 20251.832.281.832.122.1220.45%24,825,320
Dec 25, 20251.631.801.631.761.768.64%5,346,030
Dec 24, 20251.611.631.601.621.62-175,421
Dec 23, 20251.571.661.561.621.623.85%1,846,221
Dec 22, 20251.561.631.561.561.56-514,300
Dec 19, 20251.561.571.551.561.56-101,910
Dec 18, 20251.571.581.541.561.56-245,013
Dec 17, 20251.581.601.561.561.56-1.27%299,900
Dec 16, 20251.581.591.561.581.58-301,523
Dec 15, 20251.561.581.561.581.582.60%479,538
Dec 12, 20251.631.631.541.541.54-4.94%2,085,281
Dec 11, 20251.681.741.621.621.62-2.99%2,703,863
Dec 9, 20251.681.821.671.671.67-2,806,416
Dec 8, 20251.691.711.671.671.67-0.60%188,138
Dec 4, 20251.691.701.671.681.68-85,608
Dec 3, 20251.691.701.671.681.68-0.59%586,228
Dec 2, 20251.711.811.671.691.69-0.59%892,225
Dec 1, 20251.701.741.701.701.70-0.58%387,309
Nov 28, 20251.701.741.701.711.710.59%217,722
Nov 27, 20251.701.721.701.701.700.59%50,900
Nov 26, 20251.711.741.691.691.69-0.59%237,034