Asia Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	4.760	4.800	4.740	4.740	4.740	43,900
2023-01-06	4.900	4.900	4.740	4.740	4.740	237,400
2023-01-05	4.740	4.900	4.740	4.900	4.900	99,900
2023-01-04	4.840	4.860	4.740	4.740	4.740	15,600
2023-01-03	4.900	4.900	4.760	4.800	4.800	158,900
2022-12-30	4.880	4.900	4.820	4.900	4.900	10,700
2022-12-29	4.820	4.880	4.820	4.880	4.880	1,900
2022-12-28	4.840	4.900	4.780	4.900	4.900	78,200
2022-12-27	4.900	4.900	4.780	4.780	4.780	24,600
2022-12-26	4.900	4.900	4.760	4.900	4.900	293,600
2022-12-23	4.880	4.880	4.740	4.840	4.840	85,000
2022-12-22	4.760	4.900	4.680	4.900	4.900	74,300
2022-12-21	4.820	4.820	4.740	4.760	4.760	6,200
2022-12-20	4.880	4.900	4.720	4.820	4.820	171,800
2022-12-19	4.900	4.900	4.820	4.820	4.820	2,000
2022-12-16	4.940	4.940	4.800	4.900	4.900	33,600
2022-12-15	4.800	4.900	4.800	4.900	4.900	80,900
2022-12-14	4.900	4.960	4.800	4.800	4.800	33,500
2022-12-13	4.760	4.900	4.720	4.900	4.900	135,700
2022-12-09	4.880	4.880	4.760	4.760	4.760	26,300
2022-12-08	4.820	4.900	4.780	4.900	4.900	75,600
2022-12-07	4.940	4.940	4.800	4.800	4.800	26,200
2022-12-06	4.840	4.920	4.760	4.920	4.920	27,100
2022-12-02	4.840	4.840	4.780	4.780	4.780	1,700
2022-12-01	5.000	5.000	4.780	4.820	4.820	201,700
2022-11-30	4.700	5.050	4.500	5.050	5.050	1,712,100
2022-11-29	4.840	4.840	4.700	4.740	4.740	76,900
2022-11-28	4.740	4.840	4.660	4.840	4.840	323,400
2022-11-25	4.940	4.940	4.780	4.840	4.840	70,000
2022-11-24	4.940	4.940	4.720	4.940	4.940	268,800
2022-11-23	4.900	4.940	4.740	4.940	4.940	66,400
2022-11-22	4.880	4.960	4.780	4.780	4.780	190,400
2022-11-21	4.960	4.960	4.880	4.880	4.880	4,400
2022-11-18	5.000	5.000	4.880	4.980	4.980	22,900
2022-11-17	4.980	4.980	4.900	4.900	4.900	6,000
2022-11-16	4.960	4.980	4.880	4.980	4.980	7,900
2022-11-15	4.960	4.960	4.880	4.960	4.960	25,100
2022-11-14	4.980	4.980	4.920	4.980	4.980	28,800
2022-11-11	5.000	5.000	4.920	4.980	4.980	61,400
2022-11-10	4.940	4.980	4.920	4.920	4.920	81,500
2022-11-09	4.940	4.980	4.920	4.920	4.920	37,900
2022-11-08	4.920	4.980	4.900	4.940	4.940	21,800
2022-11-07	4.980	5.000	4.900	4.980	4.980	59,600
2022-11-04	4.920	5.000	4.920	5.000	5.000	11,200
2022-11-03	5.000	5.000	4.940	4.940	4.940	46,300
2022-11-02	5.050	5.050	4.920	4.960	4.960	237,500
2022-11-01	4.980	5.000	4.940	4.960	4.960	59,400
2022-10-31	4.980	4.980	4.920	4.980	4.980	25,600
2022-10-28	4.940	4.980	4.940	4.980	4.980	26,000
2022-10-27	4.980	4.980	4.920	4.960	4.960	48,800
2022-10-26	4.900	4.980	4.900	4.980	4.980	68,000
2022-10-25	5.000	5.000	4.920	4.920	4.920	126,000
2022-10-21	5.000	5.000	4.880	4.980	4.980	24,800
2022-10-20	4.940	4.940	4.820	4.900	4.900	94,400
2022-10-19	4.960	4.960	4.860	4.920	4.920	55,700
2022-10-18	4.860	4.960	4.860	4.900	4.900	46,100
2022-10-17	4.980	4.980	4.840	4.840	4.840	66,800
2022-10-12	4.860	4.980	4.800	4.980	4.980	19,100
2022-10-11	5.000	5.000	4.900	4.900	4.900	14,400
2022-10-10	5.000	5.000	4.920	5.000	5.000	54,300

← NewerPage 16 of 20 · 1,194 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.