Asia Precision Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 3.260 | 3.260 | 3.140 | 3.140 | 3.140 | 26,100 |
| 2024-03-26 | 3.300 | 3.300 | 3.140 | 3.240 | 3.240 | 178,200 |
| 2024-03-25 | 3.380 | 3.380 | 3.260 | 3.280 | 3.280 | 31,000 |
| 2024-03-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-03-21 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 67,900 |
| 2024-03-20 | 3.320 | 3.320 | 3.220 | 3.300 | 3.300 | 16,000 |
| 2024-03-19 | 3.300 | 3.360 | 3.260 | 3.260 | 3.260 | 80,300 |
| 2024-03-18 | 3.460 | 3.460 | 3.300 | 3.300 | 3.300 | 146,100 |
| 2024-03-15 | 3.440 | 3.460 | 3.380 | 3.460 | 3.460 | 190,600 |
| 2024-03-14 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 70,000 |
| 2024-03-13 | 3.480 | 3.480 | 3.420 | 3.460 | 3.460 | 66,400 |
| 2024-03-12 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-03-11 | 3.480 | 3.480 | 3.360 | 3.380 | 3.380 | 143,300 |
| 2024-03-08 | 3.460 | 3.600 | 3.420 | 3.600 | 3.600 | 47,600 |
| 2024-03-07 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 7,800 |
| 2024-03-06 | 3.520 | 3.520 | 3.420 | 3.420 | 3.420 | 58,100 |
| 2024-03-05 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 23,200 |
| 2024-03-04 | 3.560 | 3.560 | 3.480 | 3.500 | 3.500 | 3,800 |
| 2024-03-01 | 3.560 | 3.560 | 3.460 | 3.560 | 3.560 | 11,500 |
| 2024-02-29 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 26,600 |
| 2024-02-28 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 56,300 |
| 2024-02-27 | 3.560 | 3.560 | 3.400 | 3.520 | 3.520 | 125,700 |
| 2024-02-23 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 10,300 |
| 2024-02-22 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 35,200 |
| 2024-02-21 | 3.460 | 3.480 | 3.460 | 3.460 | 3.460 | 10,900 |
| 2024-02-20 | 3.560 | 3.560 | 3.460 | 3.460 | 3.460 | 5,100 |
| 2024-02-19 | 3.540 | 3.600 | 3.540 | 3.540 | 3.540 | 4,000 |
| 2024-02-16 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,700 |
| 2024-02-15 | 3.640 | 3.660 | 3.540 | 3.540 | 3.540 | 7,500 |
| 2024-02-14 | 3.540 | 3.600 | 3.520 | 3.600 | 3.600 | 21,600 |
| 2024-02-13 | 3.580 | 3.600 | 3.540 | 3.600 | 3.600 | 55,200 |
| 2024-02-12 | 3.500 | 3.560 | 3.500 | 3.540 | 3.540 | 24,700 |
| 2024-02-09 | 3.540 | 3.540 | 3.520 | 3.540 | 3.540 | 66,400 |
| 2024-02-08 | 3.540 | 3.620 | 3.500 | 3.620 | 3.620 | 22,100 |
| 2024-02-07 | 3.520 | 3.560 | 3.520 | 3.520 | 3.520 | 5,400 |
| 2024-02-06 | 3.540 | 3.560 | 3.500 | 3.540 | 3.540 | 48,300 |
| 2024-02-05 | 3.560 | 3.560 | 3.500 | 3.520 | 3.520 | 30,100 |
| 2024-02-02 | 3.640 | 3.640 | 3.540 | 3.540 | 3.540 | 56,500 |
| 2024-02-01 | 3.480 | 3.640 | 3.480 | 3.640 | 3.640 | 91,100 |
| 2024-01-31 | 3.560 | 3.560 | 3.420 | 3.460 | 3.460 | 141,800 |
| 2024-01-30 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 59,300 |
| 2024-01-29 | 3.600 | 3.620 | 3.420 | 3.460 | 3.460 | 46,000 |
| 2024-01-26 | 3.540 | 3.620 | 3.460 | 3.620 | 3.620 | 30,700 |
| 2024-01-25 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 500 |
| 2024-01-24 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 13,800 |
| 2024-01-23 | 3.580 | 3.620 | 3.400 | 3.440 | 3.440 | 123,900 |
| 2024-01-22 | 3.440 | 3.620 | 3.380 | 3.620 | 3.620 | 205,000 |
| 2024-01-19 | 3.600 | 3.620 | 3.380 | 3.440 | 3.440 | 507,600 |
| 2024-01-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 200 |
| 2024-01-17 | 3.620 | 3.640 | 3.620 | 3.620 | 3.620 | 24,400 |
| 2024-01-16 | 3.620 | 3.660 | 3.540 | 3.620 | 3.620 | 48,800 |
| 2024-01-15 | 3.500 | 3.660 | 3.500 | 3.660 | 3.660 | 87,000 |
| 2024-01-12 | 3.680 | 3.680 | 3.420 | 3.500 | 3.500 | 254,800 |
| 2024-01-11 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 600 |
| 2024-01-10 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 9,700 |
| 2024-01-09 | 3.740 | 3.740 | 3.600 | 3.660 | 3.660 | 140,700 |
| 2024-01-08 | 3.740 | 3.740 | 3.700 | 3.720 | 3.720 | 1,100 |
| 2024-01-05 | 3.740 | 3.740 | 3.700 | 3.720 | 3.720 | 5,900 |
| 2024-01-04 | 3.700 | 3.720 | 3.680 | 3.720 | 3.720 | 25,200 |
| 2024-01-03 | 3.740 | 3.740 | 3.660 | 3.680 | 3.680 | 46,500 |
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.