Asia Precision Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	4.080	4.080	3.660	3.720	3.720	71,700
2023-12-28	3.660	4.080	3.660	4.080	4.080	104,600
2023-12-27	3.640	3.660	3.600	3.660	3.660	5,400
2023-12-26	3.620	3.640	3.600	3.600	3.600	1,800
2023-12-25	3.740	3.740	3.600	3.620	3.620	45,600
2023-12-22	3.700	3.760	3.700	3.760	3.760	5,100
2023-12-21	3.640	3.680	3.600	3.680	3.680	84,100
2023-12-20	3.640	3.700	3.600	3.700	3.700	80,500
2023-12-19	3.660	3.660	3.620	3.640	3.640	17,600
2023-12-18	3.660	3.660	3.600	3.660	3.660	39,900
2023-12-15	3.760	3.780	3.640	3.660	3.660	11,300
2023-12-14	3.640	3.760	3.640	3.760	3.760	95,700
2023-12-13	3.660	3.660	3.600	3.620	3.620	6,700
2023-12-12	3.660	3.660	3.600	3.660	3.660	49,300
2023-12-08	3.740	3.740	3.640	3.680	3.680	32,000
2023-12-07	3.720	3.760	3.700	3.760	3.760	9,300
2023-12-06	3.760	3.780	3.640	3.700	3.700	42,300
2023-12-04	3.620	3.880	3.600	3.880	3.880	94,600
2023-12-01	3.700	3.700	3.600	3.600	3.600	56,200
2023-11-30	3.700	3.700	3.640	3.700	3.700	2,700
2023-11-29	3.740	3.740	3.660	3.660	3.660	1,800
2023-11-28	3.780	3.800	3.700	3.700	3.700	700
2023-11-27	3.580	3.880	3.580	3.880	3.880	46,600
2023-11-24	3.660	3.680	3.600	3.600	3.600	57,800
2023-11-23	3.660	3.660	3.600	3.600	3.600	11,100
2023-11-22	3.760	3.760	3.620	3.640	3.640	67,100
2023-11-21	3.680	3.760	3.680	3.760	3.760	5,800
2023-11-20	3.820	3.840	3.620	3.660	3.660	59,400
2023-11-17	3.760	3.760	3.760	3.760	3.760	2,000
2023-11-16	3.940	3.940	3.700	3.780	3.780	65,600
2023-11-15	3.800	3.900	3.780	3.900	3.900	600
2023-11-14	3.980	4.000	3.720	3.960	3.960	29,700
2023-11-13	3.840	4.000	3.720	4.000	4.000	18,900
2023-11-10	3.880	3.880	3.820	3.860	3.860	600
2023-11-09	3.920	3.920	3.840	3.860	3.860	20,600
2023-11-08	3.920	3.940	3.920	3.940	3.940	300
2023-11-07	3.900	3.960	3.800	3.940	3.940	17,200
2023-11-06	3.980	4.000	3.820	3.840	3.840	18,700
2023-11-03	4.020	4.020	3.860	3.980	3.980	4,900
2023-11-02	4.060	4.060	3.740	3.860	3.860	21,300
2023-11-01	4.060	4.060	3.900	4.060	4.060	11,500
2023-10-31	4.120	4.120	4.060	4.060	4.060	10,100
2023-10-30	3.740	4.200	3.740	4.080	4.080	94,100
2023-10-27	3.660	4.000	3.520	3.980	3.980	71,000
2023-10-26	3.640	3.660	3.500	3.620	3.620	31,300
2023-10-25	3.760	3.760	3.640	3.640	3.640	71,700
2023-10-24	3.680	3.780	3.660	3.760	3.760	15,900
2023-10-20	3.780	3.800	3.600	3.800	3.800	71,800
2023-10-19	3.880	3.880	3.760	3.860	3.860	5,200
2023-10-18	3.780	3.800	3.740	3.800	3.800	4,600
2023-10-17	3.840	3.840	3.840	3.840	3.840	5,300
2023-10-16	3.860	3.860	3.640	3.840	3.840	87,700
2023-10-12	3.720	3.860	3.720	3.860	3.860	109,000
2023-10-11	3.840	3.840	3.700	3.700	3.700	12,000
2023-10-10	3.820	3.880	3.740	3.800	3.800	32,500
2023-10-09	3.800	3.820	3.800	3.800	3.800	10,200
2023-10-06	3.940	3.960	3.780	3.780	3.780	81,700
2023-10-05	3.980	3.980	3.860	3.980	3.980	15,000
2023-10-04	3.800	3.980	3.800	3.960	3.960	153,100
2023-10-03	3.980	4.000	3.780	3.780	3.780	66,200

← NewerPage 12 of 20 · 1,193 trading daysOlder →

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.