Asia Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	3.940	4.040	3.880	4.000	4.000	44,800
2023-09-29	3.980	4.080	3.860	4.080	4.080	7,400
2023-09-28	4.000	4.000	3.860	3.980	3.980	2,800
2023-09-27	3.840	3.980	3.800	3.840	3.840	11,700
2023-09-26	4.000	4.000	4.000	4.000	4.000	5,000
2023-09-25	3.960	4.000	3.840	3.960	3.960	54,600
2023-09-22	4.080	4.080	3.920	4.020	4.020	22,900
2023-09-21	4.020	4.080	4.020	4.080	4.080	11,500
2023-09-20	3.920	4.060	3.920	4.040	4.040	2,000
2023-09-19	4.020	4.140	4.020	4.040	4.040	57,100
2023-09-18	4.040	4.100	4.040	4.100	4.100	40,400
2023-09-15	4.160	4.160	4.140	4.140	4.140	13,000
2023-09-14	4.100	4.140	4.100	4.140	4.140	65,300
2023-09-13	4.120	4.140	4.120	4.120	4.120	53,100
2023-09-12	4.100	4.380	4.100	4.180	4.180	135,800
2023-09-11	4.100	4.100	4.080	4.080	4.080	35,100
2023-09-08	4.160	4.220	4.100	4.100	4.100	124,000
2023-09-07	4.280	4.280	4.280	4.280	4.280	200
2023-09-06	4.160	4.200	4.160	4.160	4.160	30,700
2023-09-05	4.260	4.280	4.160	4.200	4.200	110,700
2023-09-04	4.240	4.400	4.200	4.280	4.280	163,700
2023-09-01	4.320	4.320	4.140	4.200	4.200	229,100
2023-08-31	4.260	4.300	4.160	4.300	4.300	53,300
2023-08-30	4.140	4.480	4.140	4.260	4.260	122,500
2023-08-29	4.140	4.140	4.040	4.120	4.120	25,600
2023-08-28	4.160	4.160	4.160	4.160	4.160	2,000
2023-08-25	4.120	4.180	4.040	4.140	4.140	16,200
2023-08-24	4.060	4.100	4.060	4.060	4.060	28,000
2023-08-23	4.000	4.060	3.900	4.020	4.020	21,800
2023-08-22	3.880	4.000	3.880	4.000	4.000	23,600
2023-08-21	3.820	3.960	3.780	3.900	3.900	49,700
2023-08-18	3.740	3.960	3.740	3.760	3.760	58,300
2023-08-17	3.820	3.820	3.700	3.700	3.700	84,900
2023-08-16	3.880	3.880	3.780	3.800	3.800	17,300
2023-08-15	3.900	3.900	3.860	3.860	3.860	3,000
2023-08-11	3.900	3.940	3.860	3.900	3.900	50,500
2023-08-10	3.900	3.940	3.820	3.900	3.900	15,400
2023-08-09	3.840	3.840	3.720	3.840	3.840	11,900
2023-08-08	3.960	3.960	3.720	3.720	3.720	24,800
2023-08-07	3.900	3.900	3.820	3.900	3.900	1,700
2023-08-04	3.820	3.900	3.800	3.900	3.900	3,000
2023-08-03	3.860	3.860	3.800	3.840	3.840	68,100
2023-08-02	3.880	3.880	3.840	3.840	3.840	9,800
2023-07-31	3.880	3.880	3.880	3.880	3.880	3,000
2023-07-27	3.900	3.920	3.900	3.900	3.900	44,000
2023-07-26	3.980	3.980	3.960	3.960	3.960	200
2023-07-25	3.940	3.940	3.940	3.940	3.940	500
2023-07-24	3.900	3.940	3.900	3.900	3.900	700
2023-07-21	3.940	3.940	3.880	3.880	3.880	3,100
2023-07-20	3.880	3.940	3.880	3.940	3.940	43,600
2023-07-19	3.920	3.980	3.900	3.920	3.920	31,900
2023-07-18	4.000	4.000	3.920	3.940	3.940	4,100
2023-07-17	3.980	3.980	3.880	3.980	3.980	52,200
2023-07-14	3.960	3.960	3.900	3.960	3.960	20,900
2023-07-13	3.960	3.960	3.960	3.960	3.960	100
2023-07-12	3.980	3.980	3.880	3.900	3.900	101,000
2023-07-11	3.940	3.960	3.900	3.900	3.900	200
2023-07-10	3.920	3.960	3.900	3.960	3.960	35,000
2023-07-07	3.920	3.920	3.860	3.900	3.900	42,300
2023-07-06	3.920	3.940	3.880	3.900	3.900	101,300

← NewerPage 13 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.