AJ 27 ( 3.65 15.47% )

บริษัท เอ.เจ.พลาสท์ จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น AJ ย้อนหลัง

แสดง ราคาหุ้น “ AJ “ ย้อนหลัง
บริษัท เอ.เจ.พลาสท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-202124.4028.0023.6027.25 3.65 15.4746,173,4741,179,299
30-04-202120.8024.0020.6023.60 3.10 15.1255,276,4151,234,939
29-04-202120.7020.8020.1020.50 0.20 0.9915,535,089319,627
28-04-202119.2020.3019.0020.30 1.30 6.8427,095,498534,780
27-04-202118.7019.2018.4019.00 0.50 2.704,166,68379,031
26-04-202118.6018.6018.3018.50 0.00 0.00431,2037,961
23-04-202118.8018.8018.5018.50 -0.40 -2.121,722,15732,042
22-04-202119.1019.1018.7018.90 0.00 0.00792,90715,027
21-04-202119.0019.1018.8018.90 0.00 0.00582,34011,017
20-04-202119.0019.2018.8018.90 0.00 0.00929,41017,650
19-04-202118.7018.9018.6018.90 0.50 2.72782,50014,688
16-04-202118.4018.5018.2018.40 -0.10 -0.54634,42811,656
12-04-202119.1019.1018.2018.50 -0.50 -2.633,465,57364,386
09-04-202119.5019.5018.9019.00 -0.40 -2.0630,962,300568,751
08-04-202119.8019.9019.4019.40 -0.10 -0.516,018,136118,371
07-04-202119.2019.8019.1019.50 0.40 2.099,254,189181,412
06-04-202119.3019.3019.1019.10 -0.20 -1.04556,35410,689
05-04-202119.3019.3019.1019.10 -0.20 -1.04556,35410,689
02-04-202119.2019.5019.2019.30 0.10 0.521,244,10024,060
01-04-202119.2019.4019.1019.20 0.00 0.00354,3106,798
31-03-202119.1019.4019.1019.20 0.10 0.52720,21613,885
30-03-202119.0019.3019.0019.10 0.10 0.53440,5008,438
29-03-202119.1019.1019.0019.00 -0.10 -0.52495,8709,457
26-03-202119.2019.3019.1019.10 0.00 0.00498,2019,534
25-03-202119.2019.4019.1019.10 0.00 0.00532,20110,231
24-03-202119.1019.2019.1019.10 -0.20 -1.04816,10515,615
23-03-202119.2019.4019.2019.30 0.20 1.05412,9567,949
22-03-202119.4019.5019.1019.10 -0.30 -1.551,847,35335,526
19-03-202120.1020.2019.4019.40 -0.70 -3.483,694,01072,811
19-03-202120.1020.2019.4019.40 -0.70 -3.483,694,01072,811
18-03-202119.0020.1018.9020.10 1.10 5.793,618,69971,531
17-03-202119.0019.1018.8019.00 0.00 0.00784,80014,850
16-03-202119.2019.3019.0019.00 -0.20 -1.04755,07014,418
15-03-202119.2019.6019.0019.20 0.00 0.001,153,01022,169
12-03-202119.3019.5019.1019.20 -0.20 -1.03535,72610,315
11-03-202119.6019.7019.4019.40 -0.50 -2.511,000,35419,493
10-03-202119.8020.0019.6019.90 0.20 1.021,662,79732,905
09-03-202119.9020.1019.6019.70 -0.20 -1.011,346,91726,669
08-03-202120.2020.2019.7019.90 -0.30 -1.493,999,45279,908
05-03-202120.1020.4019.8020.20 0.20 1.005,155,510103,715
04-03-202119.5020.2019.3020.00 0.30 1.524,637,82192,040
03-03-202119.1019.8019.1019.70 0.60 3.142,363,95146,070
02-03-202119.3019.4019.0019.10 -0.10 -0.52963,10018,484
01-03-202119.7019.7019.0019.20 -0.30 -1.541,076,60120,773
25-02-202119.2019.6019.2019.50 0.30 1.56954,40418,519
24-02-202119.3019.3018.9019.20 -0.10 -0.52885,40216,925
23-02-202119.3019.4019.0019.30 0.00 0.001,252,49024,074
22-02-202119.8019.9019.3019.30 -0.30 -1.531,973,87438,489
19-02-202120.1020.1019.5019.60 -0.50 -2.493,680,01672,597
18-02-202120.1020.4019.7020.10 0.20 1.017,963,805160,134
17-02-202119.6020.1019.5019.90 0.40 2.055,393,799107,270
16-02-202119.9020.3019.3019.50 -0.30 -1.526,454,482127,432
15-02-202118.6019.9018.6019.80 1.10 5.889,505,624184,379
11-02-202118.7018.8018.5018.70 0.00 0.00641,44511,960
10-02-202119.0019.2018.7018.70 -0.30 -1.581,053,22519,895
09-02-202118.8019.2018.7019.00 0.30 1.601,203,44422,855
08-02-202118.9018.9018.6018.70 -0.10 -0.531,217,66022,763
05-02-202119.0019.0018.8018.80 -0.10 -0.53657,38712,422
04-02-202119.2019.4018.9018.90 -0.10 -0.533,152,99760,586
03-02-202118.6019.0018.6019.00 0.50 2.702,490,25547,056
02-02-202118.8018.8018.4018.50 -0.20 -1.072,300,05242,726
01-02-202118.7019.0018.6018.70 0.00 0.00889,80016,676
29-01-202118.8018.9018.4018.70 0.00 0.00779,20014,534
28-01-202118.8019.0018.7018.70 -0.20 -1.061,792,33233,746
27-01-202119.6019.6018.8018.90 -0.30 -1.563,136,60960,212
26-01-202119.0019.4018.9019.20 0.70 3.783,584,74968,715
25-01-202118.6018.9018.5018.50 -0.10 -0.541,221,16722,713
22-01-202119.0019.2018.6018.60 -0.30 -1.592,518,08047,532
21-01-202119.3019.3018.9018.90 -0.40 -2.071,740,54833,092
20-01-202119.4019.4019.0019.30 -0.10 -0.522,174,15241,801
19-01-202119.7019.8018.9019.40 -0.30 -1.523,020,53258,492
18-01-202119.4019.8019.3019.70 0.40 2.072,073,66040,608
15-01-202120.0020.0019.3019.30 -0.50 -2.533,308,05064,661
14-01-202119.9020.2019.7019.80 0.00 0.004,437,50288,574
13-01-202119.6020.1019.4019.80 0.20 1.026,694,154132,745
12-01-202119.9019.9019.6019.60 -0.20 -1.011,687,70133,267
11-01-202119.7020.0019.7019.80 0.00 0.002,762,19754,789
08-01-202119.8020.5019.7019.80 0.10 0.5111,334,292222,530
07-01-202120.1020.1019.7019.70 -0.20 -1.012,922,13858,053
06-01-202120.7021.0019.5019.90 -0.80 -3.8610,993,809221,759
05-01-202119.6020.7019.5020.70 1.10 5.6112,746,124256,287
04-01-202119.0020.0018.6019.60 0.80 4.2610,994,901213,199
30-12-202019.8019.8018.6018.80 -0.70 -3.599,667,769184,231
29-12-202019.3020.2019.3019.50 0.20 1.048,037,968157,711
28-12-202022.7022.7019.0019.30 -2.90 -13.0630,194,903625,313
25-12-202020.7023.5020.4022.20 1.60 7.7734,193,150750,851
24-12-202019.4020.6018.7020.60 1.50 7.8516,137,220323,530
23-12-202019.8019.8019.1019.10 -0.50 -2.555,799,720112,961
22-12-202018.8019.6018.2019.60 1.20 6.5210,483,852198,579
21-12-202019.0019.6018.4018.40 -1.00 -5.158,739,187166,475
18-12-202018.1020.2018.1019.40 1.30 7.1820,748,190401,855
17-12-202018.1018.4017.9018.10 0.20 1.122,327,94142,206
16-12-202018.6018.6017.9017.90 -0.60 -3.242,626,30047,675
15-12-202017.8018.6017.8018.50 0.70 3.933,217,52758,814
14-12-202018.2018.2017.8017.80 -0.30 -1.661,116,90720,019
11-12-202018.4018.5018.0018.10 -0.30 -1.631,380,63525,204
10-12-202018.4018.5018.0018.10 -0.30 -1.631,380,63525,204
09-12-202018.4018.5018.0018.10 -0.30 -1.631,380,63525,204
08-12-202018.3018.6018.2018.40 0.10 0.551,300,61223,924
04-12-202018.2018.5018.0018.30 0.10 0.552,416,04544,136
03-12-202018.7018.8018.0018.20 -0.60 -3.197,419,866135,798
02-12-202017.8018.9017.8018.80 1.30 7.4312,261,463224,950
01-12-202017.5017.7017.4017.50 0.00 0.001,171,90520,493
30-11-202017.5017.8017.5017.50 -0.10 -0.572,154,70637,997
27-11-202017.8017.8017.5017.60 -0.20 -1.121,501,70126,352
26-11-202017.6017.8017.6017.80 0.20 1.14645,10011,420
25-11-202018.0018.0017.6017.60 -0.30 -1.681,044,70118,520
24-11-202017.7018.2017.7017.90 0.20 1.132,676,77248,088
23-11-202017.6017.9017.5017.70 0.00 0.001,106,50919,554
20-11-202017.6017.8017.6017.70 0.00 0.00476,1018,413
19-11-202017.4018.0017.4017.70 0.30 1.721,659,90629,530
18-11-202017.3017.6017.3017.40 0.10 0.58452,9107,900
17-11-202017.8017.9017.3017.30 -0.50 -2.811,647,40028,905
16-11-202018.0018.1017.7017.80 0.00 0.004,240,00076,028
13-11-202017.7017.8017.4017.80 0.00 0.006,541,075115,207
12-11-202017.6018.4017.6017.80 0.20 1.145,167,40692,698
11-11-202017.6017.8017.5017.60 0.10 0.571,090,00019,216
10-11-202017.7018.1017.4017.50 -0.50 -2.783,307,40958,374
09-11-202017.9018.0017.4018.00 0.20 1.122,992,46953,035
06-11-202018.4018.5017.8017.80 -0.50 -2.733,310,60360,084
05-11-202018.6018.7018.2018.30 -0.40 -2.145,260,93896,985
04-11-202018.3018.8018.0018.70 0.60 3.316,688,555123,132
03-11-202018.2018.2017.6018.10 0.10 0.567,128,726127,694
02-11-202018.9019.0017.8018.00 -0.60 -3.2311,182,654204,811
30-10-202019.6020.7018.6018.60 0.00 0.0038,594,548755,457
29-10-202018.7019.0018.4018.60 -0.20 -1.062,089,05239,089
28-10-202018.3019.0018.2018.80 0.80 4.443,902,42772,932
27-10-202018.9018.9018.0018.00 -0.60 -3.233,035,66455,994
26-10-202017.9018.8017.7018.60 1.00 5.682,189,54440,147
22-10-202017.9018.1017.5017.60 -0.20 -1.12563,60110,002
21-10-202017.6018.3017.6017.80 0.30 1.71988,60617,788
20-10-202017.5017.9017.3017.50 0.20 1.16966,20016,985
19-10-202018.0018.0017.3017.30 -0.80 -4.42619,22510,879
16-10-202018.3018.4017.8018.10 -0.10 -0.551,260,11422,724
15-10-202018.9019.1017.9018.20 -0.90 -4.712,501,55446,267
14-10-202018.6019.1018.5019.10 0.60 3.242,058,10238,766
12-10-202018.2018.6018.2018.50 0.20 1.091,257,20123,146
09-10-202018.0018.0017.9018.00 0.20 1.12170,0003,057
08-10-202018.8018.9017.7017.80 -1.00 -5.322,938,16253,292
07-10-202018.8019.2018.7018.80 -0.10 -0.531,523,62828,860
06-10-202018.7019.0018.6018.90 0.20 1.072,257,30142,442
05-10-202018.7018.8018.3018.70 0.00 0.002,137,73939,612
02-10-202017.8018.7017.6018.70 1.30 7.476,219,056113,518
01-10-202017.6017.9017.4017.40 0.10 0.582,592,80445,830
30-09-202017.2017.4017.0017.30 0.10 0.582,452,80042,259
29-09-202017.1017.7016.9017.20 1.00 6.178,592,141148,122
28-09-202014.8016.2014.8016.20 1.40 9.462,260,57035,417
25-09-202015.1015.2014.8014.80 -0.20 -1.33416,5016,240
24-09-202015.2015.5015.0015.00 -0.30 -1.96510,2067,784
23-09-202015.1015.4015.0015.30 0.40 2.68500,3307,620
22-09-202015.0015.3014.8014.90 0.10 0.68569,9028,554
21-09-202014.9015.1014.8014.80 -0.10 -0.67197,3002,952
18-09-202015.0015.2014.9014.90 -0.20 -1.32307,9004,616
17-09-202015.0015.4015.0015.10 0.00 0.00986,90015,010
16-09-202015.1015.3015.0015.10 0.00 0.00517,5077,839
15-09-202014.7015.2014.7015.10 0.30 2.03204,7013,068
14-09-202014.9015.3014.7014.80 0.00 0.00698,30010,374
11-09-202015.1015.4014.8014.80 -0.40 -2.63571,9318,644
10-09-202015.5015.6015.2015.20 -0.30 -1.94586,3018,992
09-09-202016.0016.0015.2015.50 -0.60 -3.73974,60415,166
08-09-202016.5016.5016.1016.10 -0.20 -1.23501,8548,183
03-09-202016.4016.6016.3016.30 0.00 0.00582,9009,571
02-09-202016.3016.7016.2016.30 0.00 0.00566,9019,263
01-09-202016.3016.7016.1016.30 -0.10 -0.61814,31013,358
31-08-202017.1017.4016.3016.40 -0.80 -4.653,107,24252,143
28-08-202016.4017.5016.4017.20 0.80 4.886,489,174110,174
27-08-202016.3016.5016.1016.40 -0.20 -1.201,060,35517,324
26-08-202016.1016.7016.0016.60 0.50 3.111,997,20732,600
25-08-202016.4016.6015.9016.10 -0.10 -0.621,420,00223,048
24-08-202016.7016.9016.0016.20 -0.50 -2.991,711,00527,995
21-08-202016.8016.8016.4016.70 0.10 0.601,100,30018,304
20-08-202015.9016.9015.9016.60 0.80 5.061,664,19827,413
19-08-202017.1017.2015.8015.80 -1.40 -8.143,873,90263,743
18-08-202017.5017.8016.8017.20 -0.20 -1.153,008,00151,580
17-08-202017.5017.8017.3017.40 0.10 0.581,436,30025,195
14-08-202018.3018.3017.3017.30 -1.20 -6.494,819,00086,035
13-08-202018.5018.8018.1018.50 0.30 1.656,592,000122,251
11-08-202017.9018.7017.7018.20 0.10 0.557,096,771129,585
10-08-202017.6018.8016.9018.10 1.60 9.7011,212,761202,228
07-08-202016.6016.7016.2016.50 0.00 0.001,712,90128,148
06-08-202017.0017.4016.1016.50 -0.40 -2.373,192,33853,782

แสดง ราคาหุ้น AJ ย้อนหลัง บริษัท เอ.เจ.พลาสท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3