Asia Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	4.040	4.080	3.880	3.880	3.880	75,200
2023-07-04	4.020	4.020	4.000	4.000	4.000	15,200
2023-07-03	4.060	4.060	3.980	3.980	3.980	10,800
2023-06-30	4.080	4.080	3.940	3.960	3.960	6,000
2023-06-29	4.000	4.000	4.000	4.000	4.000	1,500
2023-06-28	3.880	4.040	3.880	4.040	4.040	4,600
2023-06-27	3.920	3.940	3.840	3.860	3.860	97,200
2023-06-26	4.080	4.080	3.980	3.980	3.980	8,400
2023-06-23	4.040	4.040	3.920	4.040	4.040	2,100
2023-06-22	4.080	4.080	3.900	4.000	4.000	212,300
2023-06-21	4.180	4.180	3.980	4.000	4.000	57,500
2023-06-20	4.180	4.180	4.160	4.160	4.160	600
2023-06-19	4.140	4.160	4.100	4.160	4.160	11,500
2023-06-16	4.240	4.240	4.060	4.160	4.160	174,200
2023-06-15	4.200	4.260	4.140	4.220	4.220	96,500
2023-06-14	4.240	4.260	4.200	4.260	4.260	92,000
2023-06-13	4.300	4.300	4.300	4.300	4.300	500
2023-06-12	4.300	4.300	4.200	4.260	4.260	85,200
2023-06-09	4.240	4.380	4.240	4.380	4.380	10,900
2023-06-08	4.340	4.340	4.220	4.220	4.220	82,700
2023-06-07	4.320	4.320	4.240	4.240	4.240	57,500
2023-06-06	4.360	4.380	4.280	4.280	4.280	59,000
2023-06-02	4.300	4.360	4.300	4.360	4.360	19,200
2023-06-01	4.340	4.380	4.260	4.300	4.300	74,500
2023-05-31	4.360	4.400	4.320	4.340	4.340	19,700
2023-05-30	4.320	4.360	4.320	4.360	4.360	1,500
2023-05-29	4.480	4.480	4.360	4.360	4.360	20,300
2023-05-26	4.400	4.400	4.360	4.360	4.360	4,400
2023-05-25	4.340	4.380	4.340	4.380	4.380	1,600
2023-05-24	4.300	4.340	4.300	4.340	4.340	1,400
2023-05-23	4.320	4.320	4.320	4.320	4.320	500
2023-05-22	4.320	4.320	4.260	4.320	4.320	5,500
2023-05-19	4.340	4.360	4.240	4.320	4.320	25,800
2023-05-18	4.320	4.360	4.320	4.360	4.360	2,000
2023-05-17	4.340	4.340	4.280	4.280	4.280	8,600
2023-05-16	4.400	4.440	4.280	4.300	4.300	119,600
2023-05-15	4.420	4.500	4.300	4.460	4.460	88,900
2023-05-12	4.380	4.600	4.320	4.440	4.440	513,400
2023-05-11	4.220	4.220	4.160	4.160	4.160	18,500
2023-05-10	4.260	4.280	4.240	4.240	4.240	7,300
2023-05-09	4.220	4.320	4.220	4.220	4.220	14,700
2023-05-08	4.340	4.340	4.340	4.340	4.340	100
2023-05-03	4.160	4.360	4.140	4.360	4.360	187,300
2023-05-02	4.040	4.140	4.040	4.140	4.140	115,500
2023-04-28	4.100	4.140	4.100	4.140	4.140	71,700
2023-04-27	4.180	4.220	4.040	4.040	4.040	107,500
2023-04-26	4.340	4.340	4.180	4.180	4.180	102,900
2023-04-25	4.200	4.360	4.140	4.360	4.360	350,500
2023-04-24	4.260	4.280	4.200	4.200	4.200	52,200
2023-04-21	4.260	4.360	4.220	4.320	4.320	136,900
2023-04-20	4.420	4.420	4.280	4.300	4.300	28,200
2023-04-19	4.380	4.380	4.300	4.360	4.360	108,400
2023-04-18	4.380	4.380	4.320	4.380	4.380	34,000
2023-04-17	4.300	4.400	4.280	4.360	4.360	183,900
2023-04-12	4.420	4.420	4.360	4.360	4.360	12,000
2023-04-11	4.400	4.400	4.400	4.400	4.400	25,100
2023-04-10	4.400	4.400	4.380	4.400	4.400	9,800
2023-04-07	4.400	4.420	4.380	4.400	4.400	20,100
2023-04-05	4.400	4.420	4.360	4.360	4.360	25,400
2023-04-04	4.360	4.400	4.360	4.380	4.380	18,100

← NewerPage 14 of 20 · 1,198 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.