A.J. Plast PCL (BKK:AJ)
Thailand · Delayed Price · Currency is THB 1.890
-0.230 (-10.85%)
At close: Dec 29, 2025
A.J. Plast PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 301,523 |
| Dec 15, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 2.60% | 479,538 |
| Dec 12, 2025 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -4.94% | 2,085,281 |
| Dec 11, 2025 | 1.68 | 1.74 | 1.62 | 1.62 | 1.62 | -2.99% | 2,703,863 |
| Dec 9, 2025 | 1.68 | 1.82 | 1.67 | 1.67 | 1.67 | - | 2,806,416 |
| Dec 8, 2025 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -0.60% | 188,138 |
| Dec 4, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | - | 85,608 |
| Dec 3, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 586,228 |
| Dec 2, 2025 | 1.71 | 1.81 | 1.67 | 1.69 | 1.69 | -0.59% | 892,225 |
| Dec 1, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | -0.58% | 387,309 |
| Nov 28, 2025 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | 0.59% | 217,722 |
| Nov 27, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | 0.59% | 50,900 |
| Nov 26, 2025 | 1.71 | 1.74 | 1.69 | 1.69 | 1.69 | -0.59% | 237,034 |
| Nov 25, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | 0.59% | 169,045 |
| Nov 24, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | - | 112,918 |
| Nov 21, 2025 | 1.72 | 1.80 | 1.69 | 1.69 | 1.69 | -1.74% | 794,496 |
| Nov 20, 2025 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | 0.58% | 77,212 |
| Nov 19, 2025 | 1.71 | 1.77 | 1.70 | 1.71 | 1.71 | - | 513,340 |
| Nov 18, 2025 | 1.81 | 1.81 | 1.69 | 1.71 | 1.71 | -6.56% | 1,502,386 |
| Nov 17, 2025 | 1.94 | 1.94 | 1.80 | 1.83 | 1.83 | -7.11% | 1,205,528 |
| Nov 14, 2025 | 2.00 | 2.04 | 1.97 | 1.97 | 1.97 | -1.50% | 534,901 |
| Nov 13, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 21,400 |
| Nov 12, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 67,101 |
| Nov 11, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 69,230 |
| Nov 10, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 84,763 |
| Nov 7, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 31,690 |
| Nov 6, 2025 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | 1.00% | 58,219 |
| Nov 5, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 80,209 |
| Nov 4, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | - | 171,404 |
| Nov 3, 2025 | 2.04 | 2.06 | 1.98 | 2.00 | 2.00 | -1.96% | 303,810 |
| Oct 31, 2025 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | 0.99% | 105,400 |
| Oct 30, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 124,310 |
| Oct 29, 2025 | 1.99 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 278,004 |
| Oct 28, 2025 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | -3.40% | 1,139,880 |
| Oct 27, 2025 | 2.10 | 2.12 | 2.04 | 2.06 | 2.06 | -0.96% | 442,019 |
| Oct 24, 2025 | 2.12 | 2.16 | 2.06 | 2.08 | 2.08 | -2.80% | 626,101 |
| Oct 22, 2025 | 2.14 | 2.16 | 2.08 | 2.14 | 2.14 | - | 286,800 |
| Oct 21, 2025 | 2.10 | 2.20 | 2.10 | 2.14 | 2.14 | 1.90% | 318,810 |
| Oct 20, 2025 | 2.18 | 2.20 | 2.10 | 2.10 | 2.10 | -2.78% | 469,142 |
| Oct 17, 2025 | 2.22 | 2.24 | 2.16 | 2.16 | 2.16 | -2.70% | 663,114 |
| Oct 16, 2025 | 2.22 | 2.28 | 2.22 | 2.22 | 2.22 | - | 240,400 |
| Oct 15, 2025 | 2.18 | 2.30 | 2.18 | 2.22 | 2.22 | 1.83% | 545,922 |