A.J. Plast PCL (BKK:AJ)
Thailand · Delayed Price · Currency is THB 3.600
+0.060 (1.69%)
Sep 3, 2026, 4:36 PM ICT
A.J. Plast PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.76 | 3.80 | 3.48 | 3.54 | 3.54 | -5.35% | 6,628,341 |
| Sep 1, 2026 | 3.82 | 3.84 | 3.74 | 3.74 | 3.74 | -2.60% | 2,779,964 |
| Aug 31, 2026 | 3.66 | 3.88 | 3.64 | 3.84 | 3.84 | 5.49% | 7,417,825 |
| Aug 28, 2026 | 3.66 | 3.70 | 3.62 | 3.64 | 3.64 | -0.55% | 1,556,025 |
| Aug 27, 2026 | 3.66 | 3.82 | 3.62 | 3.66 | 3.66 | - | 4,064,591 |
| Aug 26, 2026 | 3.60 | 3.66 | 3.58 | 3.66 | 3.66 | 1.67% | 2,003,200 |
| Aug 25, 2026 | 3.72 | 3.72 | 3.58 | 3.60 | 3.60 | -2.70% | 3,601,464 |
| Aug 24, 2026 | 3.90 | 3.94 | 3.70 | 3.70 | 3.70 | -2.63% | 5,549,000 |
| Aug 21, 2026 | 3.48 | 4.00 | 3.46 | 3.80 | 3.80 | 9.20% | 12,888,100 |
| Aug 20, 2026 | 3.70 | 3.76 | 3.46 | 3.48 | 3.48 | -4.92% | 7,429,102 |
| Aug 19, 2026 | 3.76 | 3.78 | 3.60 | 3.66 | 3.66 | -1.61% | 6,803,101 |
| Aug 18, 2026 | 3.48 | 3.74 | 3.34 | 3.72 | 3.72 | 6.29% | 15,416,130 |
| Aug 17, 2026 | 3.46 | 3.62 | 3.10 | 3.50 | 3.50 | -0.57% | 18,096,360 |
| Aug 14, 2026 | 3.34 | 3.52 | 3.30 | 3.52 | 3.52 | 6.67% | 9,136,015 |
| Aug 13, 2026 | 3.24 | 3.36 | 3.18 | 3.30 | 3.30 | 2.48% | 3,216,994 |
| Aug 11, 2026 | 3.36 | 3.52 | 3.20 | 3.22 | 3.22 | -3.01% | 16,544,260 |
| Aug 10, 2026 | 3.14 | 3.32 | 3.14 | 3.32 | 3.32 | 5.73% | 6,581,889 |
| Aug 7, 2026 | 3.16 | 3.18 | 3.06 | 3.14 | 3.14 | -0.63% | 2,533,407 |
| Aug 6, 2026 | 3.20 | 3.20 | 3.14 | 3.16 | 3.16 | -1.25% | 1,481,601 |
| Aug 5, 2026 | 3.18 | 3.22 | 3.14 | 3.20 | 3.20 | - | 2,141,421 |
| Aug 4, 2026 | 3.16 | 3.24 | 3.12 | 3.20 | 3.20 | 2.56% | 4,698,853 |
| Aug 3, 2026 | 3.04 | 3.16 | 3.04 | 3.12 | 3.12 | 2.63% | 1,486,420 |
| Jul 31, 2026 | 3.00 | 3.10 | 3.00 | 3.04 | 3.04 | 1.33% | 1,318,009 |
| Jul 30, 2026 | 3.12 | 3.12 | 2.98 | 3.00 | 3.00 | -3.85% | 3,320,145 |
| Jul 27, 2026 | 3.10 | 3.16 | 3.00 | 3.12 | 3.12 | - | 3,825,737 |
| Jul 24, 2026 | 3.14 | 3.22 | 3.12 | 3.12 | 3.12 | -0.64% | 3,103,660 |
| Jul 23, 2026 | 3.18 | 3.20 | 3.12 | 3.14 | 3.14 | -0.63% | 5,572,110 |
| Jul 22, 2026 | 3.12 | 3.38 | 3.10 | 3.16 | 3.16 | 1.28% | 29,405,890 |
| Jul 21, 2026 | 3.14 | 3.18 | 3.08 | 3.12 | 3.12 | - | 3,212,170 |
| Jul 20, 2026 | 3.12 | 3.20 | 3.06 | 3.12 | 3.12 | - | 3,577,541 |
| Jul 17, 2026 | 3.18 | 3.20 | 3.12 | 3.12 | 3.12 | -1.89% | 2,975,051 |
| Jul 16, 2026 | 3.20 | 3.24 | 3.14 | 3.18 | 3.18 | -0.63% | 6,148,618 |
| Jul 15, 2026 | 3.08 | 3.32 | 3.08 | 3.20 | 3.20 | 4.58% | 14,935,879 |
| Jul 14, 2026 | 3.16 | 3.18 | 3.02 | 3.06 | 3.06 | -2.55% | 4,468,700 |
| Jul 13, 2026 | 3.08 | 3.18 | 3.06 | 3.14 | 3.14 | 1.95% | 6,147,400 |
| Jul 10, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 0.65% | 3,041,802 |
| Jul 9, 2026 | 3.04 | 3.08 | 3.00 | 3.06 | 3.06 | - | 3,851,721 |
| Jul 8, 2026 | 2.96 | 3.14 | 2.94 | 3.06 | 3.06 | 3.38% | 16,157,460 |
| Jul 7, 2026 | 2.96 | 3.02 | 2.90 | 2.96 | 2.96 | 0.68% | 3,879,409 |
| Jul 6, 2026 | 2.94 | 2.96 | 2.88 | 2.94 | 2.94 | - | 1,309,418 |
| Jul 3, 2026 | 2.88 | 3.00 | 2.80 | 2.94 | 2.94 | 2.08% | 4,538,701 |
| Jul 2, 2026 | 2.90 | 2.94 | 2.86 | 2.88 | 2.88 | - | 1,501,729 |
| Jul 1, 2026 | 2.88 | 2.96 | 2.88 | 2.88 | 2.88 | - | 2,519,670 |
| Jun 30, 2026 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -4.00% | 5,327,067 |
| Jun 29, 2026 | 2.84 | 3.02 | 2.82 | 3.00 | 3.00 | 5.63% | 7,585,800 |
| Jun 26, 2026 | 2.92 | 2.94 | 2.84 | 2.84 | 2.84 | -1.39% | 3,692,817 |
| Jun 25, 2026 | 2.96 | 2.98 | 2.88 | 2.88 | 2.88 | -2.70% | 4,700,144 |
| Jun 24, 2026 | 2.94 | 3.16 | 2.94 | 2.96 | 2.96 | - | 16,347,561 |
| Jun 23, 2026 | 2.84 | 3.12 | 2.82 | 2.96 | 2.96 | 10.45% | 34,322,221 |
| Jun 22, 2026 | 2.82 | 2.82 | 2.66 | 2.68 | 2.68 | -3.60% | 2,989,202 |