Asia Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	5.850	5.850	5.650	5.650	5.650	135,400
2022-07-08	5.850	5.950	5.550	5.800	5.800	1,164,900
2022-07-07	5.700	6.150	5.600	5.800	5.800	4,126,800
2022-07-06	5.400	6.400	5.400	5.600	5.600	6,132,800
2022-07-05	5.650	5.850	5.450	5.450	5.450	924,400
2022-07-04	5.600	5.700	5.450	5.500	5.500	1,975,700
2022-07-01	5.650	5.750	5.500	5.750	5.750	1,567,500
2022-06-30	5.750	5.850	5.600	5.650	5.650	1,407,900
2022-06-29	5.850	5.850	5.650	5.800	5.800	2,151,100
2022-06-28	6.000	6.150	5.950	5.950	5.950	974,600
2022-06-27	6.150	6.200	6.050	6.050	6.050	650,800
2022-06-24	6.200	6.400	6.100	6.100	6.100	1,990,000
2022-06-23	6.150	6.300	6.100	6.200	6.200	1,002,200
2022-06-22	6.200	6.350	6.150	6.150	6.150	1,851,300
2022-06-21	6.150	6.300	6.100	6.200	6.200	1,805,300
2022-06-20	6.300	6.300	6.050	6.150	6.150	2,742,300
2022-06-17	6.700	6.700	6.100	6.200	6.200	4,296,100
2022-06-16	6.300	6.700	6.300	6.650	6.650	7,124,500
2022-06-15	6.100	6.300	6.050	6.250	6.250	1,213,400
2022-06-14	6.200	6.300	6.100	6.150	6.150	2,592,700
2022-06-13	6.450	6.500	6.200	6.200	6.200	2,425,700
2022-06-10	6.450	6.550	6.400	6.450	6.450	882,200
2022-06-09	6.550	6.550	6.400	6.450	6.450	931,000
2022-06-08	6.300	6.450	6.200	6.450	6.450	1,807,500
2022-06-07	6.600	6.600	6.250	6.350	6.350	1,194,300
2022-06-06	6.450	6.650	6.400	6.500	6.500	1,751,800
2022-06-02	6.350	6.550	6.350	6.400	6.400	440,600
2022-06-01	6.350	6.550	6.350	6.350	6.350	1,898,600
2022-05-31	6.400	6.450	6.350	6.350	6.350	526,100
2022-05-30	6.450	6.500	6.350	6.400	6.400	984,900
2022-05-27	6.350	6.500	6.250	6.400	6.400	2,418,900
2022-05-26	6.500	6.500	6.350	6.400	6.400	1,942,700
2022-05-25	6.450	6.650	6.400	6.500	6.500	1,050,800
2022-05-24	6.700	6.750	6.450	6.500	6.500	3,668,700
2022-05-23	6.700	6.750	6.600	6.700	6.700	3,272,500
2022-05-20	6.650	6.700	6.500	6.700	6.700	1,861,500
2022-05-19	6.350	6.800	6.350	6.650	6.650	3,675,500
2022-05-18	6.350	6.600	6.000	6.600	6.600	6,522,400
2022-05-17	6.550	6.750	6.400	6.700	6.700	7,214,400
2022-05-13	6.250	6.550	6.100	6.500	6.500	3,372,500
2022-05-12	6.350	6.550	6.200	6.200	6.200	5,216,100
2022-05-11	6.300	6.550	6.200	6.300	6.300	6,825,300
2022-05-10	5.850	6.350	5.850	6.250	6.250	6,048,400
2022-05-09	5.900	6.000	5.800	5.950	5.890	2,281,100
2022-05-06	5.800	5.900	5.550	5.850	5.791	1,458,900
2022-05-05	5.950	5.950	5.800	5.800	5.742	735,700
2022-05-03	5.950	6.000	5.750	5.950	5.890	2,258,500
2022-04-29	5.900	5.900	5.700	5.900	5.841	1,683,300
2022-04-28	5.750	5.900	5.750	5.850	5.791	597,400
2022-04-27	5.950	5.950	5.700	5.750	5.692	3,026,300
2022-04-26	5.900	6.100	5.900	5.900	5.841	4,046,400
2022-04-25	5.750	6.000	5.700	5.850	5.791	2,580,000
2022-04-22	6.000	6.050	5.850	5.850	5.791	2,220,100
2022-04-21	5.900	6.200	5.850	6.000	5.940	7,155,000
2022-04-20	5.950	6.050	5.750	5.800	5.742	4,315,100
2022-04-19	6.050	6.050	5.700	5.850	5.791	5,008,900
2022-04-18	5.500	6.050	5.500	6.000	5.940	8,477,500
2022-04-12	5.400	5.550	5.400	5.500	5.445	1,730,800
2022-04-11	5.550	5.550	5.450	5.450	5.395	1,203,000
2022-04-08	5.600	5.750	5.450	5.550	5.494	2,135,200

← NewerPage 18 of 20 · 1,199 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.