A.J. Plast PCL (BKK:AJ)
Thailand · Delayed Price · Currency is THB 3.320
+0.380 (12.93%)
Apr 10, 2026, 4:38 PM ICT
A.J. Plast PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 2.96 | 3.42 | 2.96 | 3.32 | 3.32 | 12.93% | 24,241,110 |
| Apr 9, 2026 | 3.06 | 3.14 | 2.92 | 2.94 | 2.94 | -3.92% | 7,600,429 |
| Apr 8, 2026 | 2.90 | 3.12 | 2.72 | 3.06 | 3.06 | 1.32% | 18,524,090 |
| Apr 7, 2026 | 3.08 | 3.10 | 2.98 | 3.02 | 3.02 | - | 6,100,060 |
| Apr 3, 2026 | 3.22 | 3.24 | 2.98 | 3.02 | 3.02 | -4.43% | 9,563,261 |
| Apr 2, 2026 | 3.30 | 3.44 | 3.14 | 3.16 | 3.16 | -2.47% | 15,721,570 |
| Apr 1, 2026 | 3.04 | 3.38 | 2.98 | 3.24 | 3.24 | 3.85% | 22,297,290 |
| Mar 31, 2026 | 3.00 | 3.22 | 2.84 | 3.12 | 3.12 | 7.59% | 35,107,150 |
| Mar 30, 2026 | 2.50 | 2.98 | 2.48 | 2.90 | 2.90 | 16.00% | 33,597,120 |
| Mar 27, 2026 | 2.60 | 2.62 | 2.48 | 2.50 | 2.50 | -2.34% | 3,826,711 |
| Mar 26, 2026 | 2.58 | 2.62 | 2.50 | 2.56 | 2.56 | 2.40% | 9,565,878 |
| Mar 25, 2026 | 2.50 | 2.54 | 2.42 | 2.50 | 2.50 | 0.81% | 4,881,749 |
| Mar 24, 2026 | 2.58 | 2.64 | 2.46 | 2.48 | 2.48 | -3.13% | 8,219,398 |
| Mar 23, 2026 | 2.38 | 2.62 | 2.38 | 2.56 | 2.56 | 5.79% | 13,326,350 |
| Mar 20, 2026 | 2.64 | 2.66 | 2.38 | 2.42 | 2.42 | -7.63% | 15,330,240 |
| Mar 19, 2026 | 2.52 | 2.66 | 2.42 | 2.62 | 2.62 | 3.97% | 21,201,370 |
| Mar 18, 2026 | 2.62 | 2.78 | 2.52 | 2.52 | 2.52 | -3.82% | 33,308,421 |
| Mar 17, 2026 | 2.84 | 2.90 | 2.54 | 2.62 | 2.62 | -7.09% | 34,757,100 |
| Mar 16, 2026 | 2.62 | 3.10 | 2.58 | 2.82 | 2.82 | 14.63% | 60,277,960 |
| Mar 13, 2026 | 2.04 | 2.60 | 1.99 | 2.46 | 2.46 | 23.00% | 47,339,930 |
| Mar 12, 2026 | 1.84 | 2.04 | 1.83 | 2.00 | 2.00 | 9.89% | 6,497,727 |
| Mar 11, 2026 | 1.77 | 1.90 | 1.77 | 1.82 | 1.82 | 3.41% | 4,107,157 |
| Mar 10, 2026 | 1.76 | 1.80 | 1.75 | 1.76 | 1.76 | - | 820,422 |
| Mar 9, 2026 | 1.60 | 1.81 | 1.55 | 1.76 | 1.76 | 7.98% | 2,731,129 |
| Mar 6, 2026 | 1.58 | 1.68 | 1.57 | 1.63 | 1.63 | 3.16% | 1,268,433 |
| Mar 5, 2026 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | - | 730,226 |
| Mar 4, 2026 | 1.60 | 1.63 | 1.51 | 1.58 | 1.58 | -3.07% | 1,806,675 |
| Mar 2, 2026 | 1.75 | 1.75 | 1.60 | 1.63 | 1.63 | -9.94% | 4,126,735 |
| Feb 27, 2026 | 1.85 | 1.88 | 1.80 | 1.81 | 1.81 | -2.69% | 2,108,307 |
| Feb 26, 2026 | 1.93 | 1.93 | 1.83 | 1.86 | 1.86 | -3.63% | 3,867,408 |
| Feb 25, 2026 | 2.04 | 2.04 | 1.93 | 1.93 | 1.93 | -1.53% | 7,035,403 |
| Feb 24, 2026 | 1.83 | 1.96 | 1.82 | 1.96 | 1.96 | 8.29% | 11,798,530 |
| Feb 23, 2026 | 1.88 | 1.92 | 1.81 | 1.81 | 1.81 | -3.21% | 4,464,704 |
| Feb 20, 2026 | 1.81 | 1.89 | 1.79 | 1.87 | 1.87 | 3.89% | 11,135,520 |
| Feb 19, 2026 | 1.79 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 1,149,412 |
| Feb 18, 2026 | 1.74 | 1.80 | 1.72 | 1.79 | 1.79 | 2.87% | 3,209,912 |
| Feb 17, 2026 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 3,170,731 |
| Feb 16, 2026 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -1.13% | 1,567,100 |
| Feb 13, 2026 | 1.77 | 1.85 | 1.74 | 1.77 | 1.77 | -0.56% | 4,662,810 |
| Feb 12, 2026 | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | 1.71% | 1,013,929 |
| Feb 11, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -1.13% | 934,246 |
| Feb 10, 2026 | 1.76 | 1.82 | 1.74 | 1.77 | 1.77 | 0.57% | 2,976,098 |
| Feb 9, 2026 | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | 2.33% | 2,667,326 |
| Feb 6, 2026 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | - | 1,036,400 |
| Feb 5, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 494,606 |
| Feb 4, 2026 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | -2.26% | 1,111,820 |
| Feb 3, 2026 | 1.75 | 1.82 | 1.74 | 1.77 | 1.77 | 1.14% | 715,900 |
| Feb 2, 2026 | 1.80 | 1.82 | 1.73 | 1.75 | 1.75 | -2.78% | 893,504 |
| Jan 30, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -1.10% | 159,000 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | -1.09% | 1,086,404 |