Asia Precision Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 2.680 | 2.800 | 2.680 | 2.800 | 2.800 | 113,500 |
| 2024-06-28 | 2.600 | 2.700 | 2.500 | 2.580 | 2.580 | 164,400 |
| 2024-06-27 | 2.600 | 2.600 | 2.540 | 2.600 | 2.600 | 11,300 |
| 2024-06-26 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-06-25 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-06-24 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-06-21 | 2.800 | 2.800 | 2.760 | 2.780 | 2.780 | 1,000 |
| 2024-06-20 | 2.800 | 2.800 | 2.780 | 2.780 | 2.780 | 5,800 |
| 2024-06-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-17 | 2.820 | 3.240 | 2.640 | 3.240 | 3.240 | 481,500 |
| 2024-06-14 | 2.760 | 2.840 | 2.760 | 2.820 | 2.820 | 114,000 |
| 2024-06-13 | 2.840 | 2.840 | 2.700 | 2.820 | 2.820 | 24,200 |
| 2024-06-12 | 2.940 | 2.940 | 2.720 | 2.840 | 2.840 | 294,500 |
| 2024-06-11 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 61,300 |
| 2024-06-10 | 2.920 | 3.020 | 2.880 | 3.020 | 3.020 | 38,400 |
| 2024-06-07 | 3.080 | 3.080 | 2.900 | 3.020 | 3.020 | 159,800 |
| 2024-06-06 | 3.100 | 3.100 | 2.900 | 3.060 | 3.060 | 155,700 |
| 2024-06-05 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 10,300 |
| 2024-06-04 | 3.080 | 3.100 | 3.040 | 3.100 | 3.100 | 19,900 |
| 2024-05-31 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-05-30 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-05-29 | 3.160 | 3.180 | 3.060 | 3.060 | 3.060 | 87,700 |
| 2024-05-28 | 3.220 | 3.220 | 3.140 | 3.160 | 3.160 | 53,800 |
| 2024-05-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-05-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-05-23 | 3.260 | 3.320 | 3.180 | 3.300 | 3.300 | 364,200 |
| 2024-05-21 | 3.200 | 3.380 | 3.200 | 3.380 | 3.380 | 144,300 |
| 2024-05-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-05-17 | 3.200 | 3.240 | 3.180 | 3.220 | 3.220 | 17,300 |
| 2024-05-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-05-15 | 3.280 | 3.360 | 3.200 | 3.200 | 3.200 | 163,700 |
| 2024-05-14 | 3.300 | 3.460 | 3.180 | 3.460 | 3.460 | 127,300 |
| 2024-05-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 6,100 |
| 2024-05-10 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 500 |
| 2024-05-09 | 3.380 | 3.380 | 3.240 | 3.240 | 3.240 | 141,700 |
| 2024-05-08 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 1,000 |
| 2024-05-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-05-03 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 12,300 |
| 2024-05-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-04-30 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 30,600 |
| 2024-04-29 | 3.340 | 3.340 | 3.260 | 3.300 | 3.300 | 132,500 |
| 2024-04-26 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 23,000 |
| 2024-04-25 | 3.300 | 3.400 | 3.280 | 3.400 | 3.400 | 86,200 |
| 2024-04-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-04-23 | 3.380 | 3.380 | 3.280 | 3.280 | 3.280 | 44,500 |
| 2024-04-22 | 3.300 | 3.400 | 3.300 | 3.340 | 3.340 | 21,500 |
| 2024-04-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-04-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-04-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-04-11 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 100 |
| 2024-04-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,500 |
| 2024-04-09 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 3,100 |
| 2024-04-05 | 3.380 | 3.400 | 3.380 | 3.380 | 3.380 | 13,100 |
| 2024-04-04 | 3.260 | 3.320 | 3.240 | 3.320 | 3.320 | 62,200 |
| 2024-04-03 | 3.260 | 3.260 | 3.220 | 3.220 | 3.220 | 7,100 |
| 2024-04-02 | 3.360 | 3.360 | 3.200 | 3.240 | 3.240 | 50,500 |
| 2024-04-01 | 3.340 | 3.360 | 3.240 | 3.360 | 3.360 | 21,500 |
| 2024-03-29 | 3.320 | 3.360 | 3.200 | 3.360 | 3.360 | 18,900 |
| 2024-03-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-10 | 0.0600 THB |
| 2021-05-07 | 0.0600 THB |
| 2020-05-08 | 0.0600 THB |
| 2019-11-25 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.