A.J. Plast PCL (BKK:AJ)
Thailand · Delayed Price · Currency is THB 3.220
-0.100 (-3.01%)
Aug 11, 2026, 4:35 PM ICT
A.J. Plast PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 2.72 | 2.84 | 2.72 | 2.78 | 2.78 | 2.21% | 3,273,103 |
| Jun 18, 2026 | 2.76 | 2.76 | 2.70 | 2.72 | 2.72 | -0.73% | 1,030,313 |
| Jun 17, 2026 | 2.70 | 2.78 | 2.70 | 2.74 | 2.74 | 1.48% | 2,095,139 |
| Jun 16, 2026 | 2.76 | 2.86 | 2.68 | 2.70 | 2.70 | -1.46% | 4,987,535 |
| Jun 15, 2026 | 2.76 | 2.78 | 2.60 | 2.74 | 2.74 | -0.72% | 4,049,740 |
| Jun 12, 2026 | 2.88 | 2.88 | 2.74 | 2.76 | 2.76 | -3.50% | 2,621,733 |
| Jun 11, 2026 | 2.74 | 2.92 | 2.74 | 2.86 | 2.86 | 2.88% | 2,299,200 |
| Jun 10, 2026 | 2.90 | 2.96 | 2.70 | 2.78 | 2.78 | -3.47% | 2,524,832 |
| Jun 9, 2026 | 2.88 | 2.92 | 2.86 | 2.88 | 2.88 | 0.70% | 856,302 |
| Jun 8, 2026 | 2.94 | 3.12 | 2.84 | 2.86 | 2.86 | -3.38% | 5,402,618 |
| Jun 5, 2026 | 3.04 | 3.06 | 2.96 | 2.96 | 2.96 | -2.63% | 1,359,511 |
| Jun 4, 2026 | 3.02 | 3.12 | 3.02 | 3.04 | 3.04 | - | 2,274,270 |
| Jun 2, 2026 | 2.98 | 3.12 | 2.94 | 3.04 | 3.04 | 4.11% | 6,385,876 |
| May 29, 2026 | 3.26 | 3.26 | 2.90 | 2.92 | 2.92 | -9.88% | 10,898,020 |
| May 28, 2026 | 3.24 | 3.30 | 3.20 | 3.24 | 3.24 | - | 5,215,200 |
| May 27, 2026 | 3.26 | 3.40 | 3.22 | 3.24 | 3.24 | - | 20,187,750 |