Asia Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	4.500	4.500	4.360	4.380	4.380	66,000
2023-03-31	4.380	4.500	4.320	4.500	4.500	219,800
2023-03-30	4.360	4.360	4.320	4.360	4.360	48,200
2023-03-29	4.380	4.400	4.280	4.380	4.380	131,900
2023-03-28	4.380	4.380	4.300	4.360	4.360	64,100
2023-03-27	4.420	4.420	4.340	4.360	4.360	35,800
2023-03-24	4.400	4.420	4.360	4.420	4.420	9,500
2023-03-23	4.380	4.400	4.360	4.400	4.400	33,400
2023-03-22	4.600	4.600	4.340	4.360	4.360	191,300
2023-03-21	4.220	4.600	4.200	4.600	4.600	449,300
2023-03-20	4.400	4.420	4.220	4.220	4.220	230,600
2023-03-17	4.520	4.520	4.380	4.420	4.420	255,200
2023-03-16	4.560	4.560	4.400	4.480	4.480	104,800
2023-03-15	4.460	4.580	4.380	4.580	4.580	94,100
2023-03-14	4.480	4.480	4.280	4.400	4.400	200,300
2023-03-13	4.540	4.540	4.320	4.480	4.480	391,600
2023-03-10	4.500	4.580	4.300	4.540	4.540	269,500
2023-03-09	4.600	4.600	4.500	4.600	4.600	47,900
2023-03-08	4.560	4.600	4.520	4.600	4.600	57,000
2023-03-07	4.640	4.640	4.540	4.540	4.540	39,400
2023-03-03	4.600	4.600	4.540	4.600	4.600	46,700
2023-03-02	4.520	4.600	4.520	4.600	4.600	40,100
2023-03-01	4.620	4.700	4.500	4.520	4.520	273,800
2023-02-28	4.740	4.740	4.620	4.720	4.720	36,500
2023-02-27	4.720	4.740	4.620	4.740	4.740	94,200
2023-02-24	4.620	4.720	4.560	4.720	4.720	177,000
2023-02-23	4.640	4.640	4.560	4.560	4.560	62,100
2023-02-22	4.660	4.720	4.600	4.640	4.640	106,100
2023-02-21	4.780	4.780	4.660	4.680	4.680	250,100
2023-02-20	4.760	4.780	4.700	4.780	4.780	77,800
2023-02-17	4.780	4.780	4.680	4.780	4.780	141,300
2023-02-16	4.720	4.780	4.700	4.780	4.780	75,200
2023-02-15	4.720	4.720	4.680	4.680	4.680	30,200
2023-02-14	4.700	4.720	4.680	4.680	4.680	90,300
2023-02-13	4.760	4.760	4.700	4.720	4.720	37,100
2023-02-10	4.740	4.800	4.680	4.800	4.800	2,864,000
2023-02-09	4.720	4.720	4.660	4.720	4.720	109,900
2023-02-08	4.760	4.760	4.640	4.760	4.760	411,600
2023-02-07	4.760	4.780	4.720	4.760	4.760	119,600
2023-02-06	4.800	4.800	4.720	4.720	4.720	118,500
2023-02-03	4.860	4.860	4.760	4.800	4.800	74,000
2023-02-02	4.860	4.860	4.720	4.820	4.820	150,400
2023-02-01	4.840	4.860	4.740	4.860	4.860	126,600
2023-01-31	4.740	4.880	4.700	4.880	4.880	296,500
2023-01-30	4.740	4.760	4.700	4.700	4.700	71,600
2023-01-27	4.740	4.780	4.720	4.740	4.740	138,100
2023-01-26	4.820	4.900	4.680	4.900	4.900	307,200
2023-01-25	4.740	4.780	4.660	4.760	4.760	272,200
2023-01-24	4.700	4.760	4.680	4.760	4.760	169,200
2023-01-23	4.760	4.760	4.700	4.700	4.700	153,500
2023-01-20	4.880	4.880	4.720	4.740	4.740	136,600
2023-01-19	4.680	4.900	4.660	4.900	4.900	264,900
2023-01-18	4.740	4.780	4.680	4.680	4.680	224,000
2023-01-17	4.780	4.800	4.740	4.740	4.740	105,400
2023-01-16	4.820	4.820	4.740	4.740	4.740	19,200
2023-01-13	4.860	4.880	4.780	4.780	4.780	14,600
2023-01-12	4.760	4.900	4.720	4.900	4.900	93,800
2023-01-11	4.780	4.780	4.700	4.700	4.700	74,000
2023-01-10	4.740	4.760	4.740	4.760	4.760	18,300
2023-01-09	4.760	4.800	4.740	4.740	4.740	43,900

← NewerPage 15 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.