Asia Precision Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 4.980 | 5.000 | 4.960 | 5.000 | 5.000 | 38,900 |
| 2022-10-06 | 4.960 | 5.050 | 4.960 | 5.000 | 5.000 | 118,400 |
| 2022-10-05 | 4.980 | 5.000 | 4.960 | 4.960 | 4.960 | 153,200 |
| 2022-10-04 | 4.980 | 5.000 | 4.960 | 4.980 | 4.980 | 110,500 |
| 2022-10-03 | 5.050 | 5.050 | 4.940 | 5.000 | 5.000 | 160,400 |
| 2022-09-30 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 57,700 |
| 2022-09-29 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 25,200 |
| 2022-09-28 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 52,300 |
| 2022-09-27 | 5.000 | 5.050 | 4.980 | 4.980 | 4.980 | 132,000 |
| 2022-09-26 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 202,400 |
| 2022-09-23 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 203,900 |
| 2022-09-22 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 245,200 |
| 2022-09-21 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 169,100 |
| 2022-09-20 | 5.100 | 5.100 | 4.980 | 5.050 | 5.050 | 333,100 |
| 2022-09-19 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 166,500 |
| 2022-09-16 | 5.000 | 5.100 | 4.980 | 5.050 | 5.050 | 553,800 |
| 2022-09-15 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 89,400 |
| 2022-09-14 | 5.000 | 5.100 | 4.980 | 5.000 | 5.000 | 233,200 |
| 2022-09-13 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 436,700 |
| 2022-09-12 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 102,400 |
| 2022-09-09 | 5.050 | 5.150 | 5.000 | 5.050 | 5.050 | 411,900 |
| 2022-09-08 | 5.050 | 5.100 | 4.980 | 5.000 | 5.000 | 317,700 |
| 2022-09-07 | 5.200 | 5.200 | 4.980 | 5.050 | 5.050 | 374,600 |
| 2022-09-06 | 4.960 | 5.100 | 4.940 | 5.100 | 5.100 | 109,200 |
| 2022-09-05 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 12,900 |
| 2022-09-02 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 61,200 |
| 2022-09-01 | 5.100 | 5.100 | 4.940 | 5.000 | 5.000 | 403,500 |
| 2022-08-31 | 5.100 | 5.100 | 4.980 | 5.050 | 5.050 | 159,200 |
| 2022-08-30 | 5.000 | 5.100 | 4.960 | 5.100 | 5.100 | 51,900 |
| 2022-08-29 | 5.000 | 5.050 | 4.960 | 4.960 | 4.960 | 148,100 |
| 2022-08-26 | 4.980 | 5.050 | 4.920 | 5.050 | 5.050 | 576,400 |
| 2022-08-25 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 116,200 |
| 2022-08-24 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 259,700 |
| 2022-08-23 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 253,400 |
| 2022-08-22 | 5.250 | 5.250 | 4.960 | 5.000 | 5.000 | 1,980,200 |
| 2022-08-19 | 5.450 | 5.450 | 4.980 | 5.250 | 5.250 | 2,206,600 |
| 2022-08-18 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 71,200 |
| 2022-08-17 | 5.200 | 5.400 | 5.100 | 5.350 | 5.350 | 715,700 |
| 2022-08-16 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 46,700 |
| 2022-08-15 | 5.300 | 5.450 | 5.300 | 5.350 | 5.350 | 21,600 |
| 2022-08-11 | 5.300 | 5.400 | 5.200 | 5.400 | 5.400 | 764,500 |
| 2022-08-10 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 119,700 |
| 2022-08-09 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 254,600 |
| 2022-08-08 | 5.450 | 5.550 | 5.400 | 5.450 | 5.450 | 164,300 |
| 2022-08-05 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 302,700 |
| 2022-08-04 | 5.450 | 5.600 | 5.450 | 5.450 | 5.450 | 174,000 |
| 2022-08-03 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 119,400 |
| 2022-08-02 | 5.550 | 5.550 | 5.400 | 5.500 | 5.500 | 124,000 |
| 2022-08-01 | 5.450 | 5.500 | 5.300 | 5.500 | 5.500 | 459,700 |
| 2022-07-27 | 5.650 | 5.650 | 5.400 | 5.400 | 5.400 | 594,900 |
| 2022-07-26 | 5.600 | 5.650 | 5.500 | 5.500 | 5.500 | 157,200 |
| 2022-07-25 | 5.500 | 5.600 | 5.500 | 5.550 | 5.550 | 68,400 |
| 2022-07-22 | 5.550 | 5.600 | 5.450 | 5.550 | 5.550 | 306,000 |
| 2022-07-21 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 344,000 |
| 2022-07-20 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 110,500 |
| 2022-07-19 | 5.500 | 5.900 | 5.300 | 5.600 | 5.600 | 830,600 |
| 2022-07-18 | 5.500 | 5.550 | 5.400 | 5.400 | 5.400 | 467,000 |
| 2022-07-15 | 5.500 | 5.600 | 5.450 | 5.500 | 5.500 | 507,500 |
| 2022-07-14 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 544,500 |
| 2022-07-12 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 318,600 |
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.