A.J. Plast PCL (BKK:AJ)
Thailand · Delayed Price · Currency is THB 1.630
-0.180 (-9.94%)
Mar 2, 2026, 4:35 PM ICT
A.J. Plast PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 1.86 | 1.90 | 1.84 | 1.84 | 1.84 | -1.08% | 1,575,200 |
| Jan 27, 2026 | 1.81 | 1.93 | 1.81 | 1.86 | 1.86 | 2.20% | 3,304,901 |
| Jan 26, 2026 | 1.83 | 1.84 | 1.78 | 1.82 | 1.82 | -0.55% | 657,000 |
| Jan 23, 2026 | 1.85 | 1.88 | 1.77 | 1.83 | 1.83 | -0.54% | 1,374,100 |
| Jan 22, 2026 | 1.92 | 1.94 | 1.82 | 1.84 | 1.84 | -3.66% | 2,224,701 |
| Jan 21, 2026 | 1.91 | 1.96 | 1.88 | 1.91 | 1.91 | 0.53% | 2,160,300 |
| Jan 20, 2026 | 1.92 | 1.96 | 1.87 | 1.90 | 1.90 | -0.52% | 2,124,001 |
| Jan 19, 2026 | 1.86 | 1.98 | 1.86 | 1.91 | 1.91 | 2.69% | 3,446,700 |
| Jan 16, 2026 | 1.79 | 1.98 | 1.79 | 1.86 | 1.86 | 4.49% | 6,785,032 |
| Jan 15, 2026 | 1.72 | 1.85 | 1.67 | 1.78 | 1.78 | 3.49% | 3,274,940 |
| Jan 14, 2026 | 1.70 | 1.76 | 1.68 | 1.72 | 1.72 | 1.78% | 2,470,463 |
| Jan 13, 2026 | 1.88 | 1.95 | 1.63 | 1.69 | 1.69 | -9.63% | 5,210,087 |
| Jan 12, 2026 | 1.98 | 1.99 | 1.85 | 1.87 | 1.87 | -5.08% | 1,114,831 |
| Jan 9, 2026 | 1.98 | 2.04 | 1.96 | 1.97 | 1.97 | 0.51% | 1,450,905 |
| Jan 8, 2026 | 1.98 | 2.06 | 1.96 | 1.96 | 1.96 | -0.51% | 2,039,235 |
| Jan 7, 2026 | 2.00 | 2.06 | 1.97 | 1.97 | 1.97 | -1.50% | 3,250,574 |
| Jan 6, 2026 | 1.93 | 2.18 | 1.88 | 2.00 | 2.00 | 3.09% | 10,364,980 |
| Jan 5, 2026 | 1.96 | 2.02 | 1.92 | 1.94 | 1.94 | 3.19% | 5,406,698 |
| Dec 30, 2025 | 1.87 | 1.98 | 1.85 | 1.88 | 1.88 | -0.53% | 5,457,214 |
| Dec 29, 2025 | 2.10 | 2.10 | 1.85 | 1.89 | 1.89 | -10.85% | 10,040,140 |
| Dec 26, 2025 | 1.83 | 2.28 | 1.83 | 2.12 | 2.12 | 20.45% | 24,825,320 |
| Dec 25, 2025 | 1.63 | 1.80 | 1.63 | 1.76 | 1.76 | 8.64% | 5,346,030 |
| Dec 24, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | - | 175,421 |
| Dec 23, 2025 | 1.57 | 1.66 | 1.56 | 1.62 | 1.62 | 3.85% | 1,846,221 |
| Dec 22, 2025 | 1.56 | 1.63 | 1.56 | 1.56 | 1.56 | - | 514,300 |
| Dec 19, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 101,910 |
| Dec 18, 2025 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | - | 245,013 |
| Dec 17, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 299,900 |