Asia Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-09	1.320	1.350	1.320	1.350	1.350	53,709
2026-07-08	1.270	1.310	1.260	1.280	1.280	55,600
2026-07-06	1.390	1.400	1.390	1.390	1.390	10,200
2026-07-03	1.410	1.420	1.410	1.420	1.420	31,000
2026-07-02	1.410	1.420	1.410	1.420	1.420	39,609
2026-07-01	1.420	1.420	1.420	1.420	1.420	1,100
2026-06-30	1.420	1.420	1.420	1.420	1.420	5,000
2026-06-29	1.370	1.370	1.370	1.370	1.370	2,710
2026-06-26	1.410	1.420	1.370	1.370	1.370	11,101
2026-06-24	1.410	1.420	1.410	1.420	1.420	15,700
2026-06-23	1.400	1.410	1.400	1.410	1.410	1,202
2026-06-19	1.400	1.440	1.400	1.420	1.420	44,900
2026-06-18	1.420	1.440	1.400	1.440	1.440	1,610
2026-06-17	1.410	1.420	1.400	1.420	1.420	12,200
2026-06-16	1.850	1.860	1.380	1.420	1.420	8,898
2026-06-15	1.380	1.450	1.380	1.450	1.450	5,302
2026-06-12	1.450	1.450	1.450	1.450	1.450	100,002
2026-06-11	1.400	1.460	1.400	1.450	1.450	308,000
2026-06-10	1.460	1.460	1.450	1.450	1.450	3,901
2026-06-09	1.490	1.490	1.490	1.490	1.490	110
2026-06-08	1.480	1.480	1.480	1.480	1.480	100
2026-06-05	1.450	1.480	1.450	1.450	1.450	105,100
2026-06-04	1.450	1.450	1.450	1.450	1.450	100,000
2026-06-02	1.470	1.470	1.450	1.450	1.450	100,600
2026-05-29	1.470	1.470	1.460	1.470	1.470	6,700
2026-05-28	1.490	1.510	1.460	1.510	1.510	131,200
2026-05-27	1.460	1.460	1.460	1.460	1.460	54,000
2026-05-26	1.450	1.490	1.450	1.490	1.490	800
2026-05-25	1.520	1.520	1.470	1.510	1.510	1,300
2026-05-22	1.510	1.510	1.510	1.510	1.510	300
2026-05-21	1.520	1.520	1.460	1.520	1.520	682,300
2026-05-20	1.440	1.520	1.440	1.520	1.520	358,900
2026-05-19	1.440	1.450	1.440	1.440	1.440	508,000
2026-05-18	1.420	1.450	1.420	1.440	1.440	17,000
2026-05-15	1.410	1.420	1.400	1.420	1.420	57,700
2026-05-14	1.450	1.450	1.390	1.410	1.410	311,800
2026-05-13	1.500	1.500	1.460	1.480	1.480	10,206
2026-05-12	1.460	1.460	1.460	1.460	1.460	100
2026-05-11	1.430	1.450	1.430	1.450	1.450	12,300
2026-05-08	1.510	1.510	1.510	1.510	1.510	22,000
2026-05-07	1.500	1.500	1.500	1.500	1.500	100
2026-05-06	1.420	1.450	1.420	1.450	1.450	19,305
2026-05-05	1.380	1.440	1.380	1.440	1.440	300
2026-04-30	1.460	1.460	1.400	1.400	1.400	24,000
2026-04-29	1.460	1.500	1.450	1.500	1.500	68,110
2026-04-28	1.460	1.460	1.430	1.460	1.460	25,400
2026-04-27	1.460	1.460	1.400	1.450	1.450	36,500
2026-04-24	1.390	1.450	1.390	1.450	1.450	10,900
2026-04-23	1.450	1.510	1.390	1.450	1.450	129,900
2026-04-22	1.430	1.510	1.390	1.460	1.460	23,928
2026-04-21	1.600	1.650	1.400	1.450	1.450	178,300
2026-04-20	1.260	1.500	1.260	1.500	1.500	491,339
2026-04-16	1.150	1.150	1.150	1.150	1.150	15,000
2026-04-10	1.230	1.250	1.230	1.250	1.250	22,000
2026-04-09	1.250	1.260	1.240	1.240	1.240	20,406
2026-04-08	1.260	1.260	1.230	1.230	1.230	254,200
2026-04-07	1.210	1.220	1.210	1.220	1.220	400
2026-04-01	1.210	1.220	1.210	1.210	1.210	113,501
2026-03-31	1.210	1.240	1.210	1.240	1.240	175,900
2026-03-30	1.190	1.210	1.190	1.210	1.210	4,810

← NewerPage 2 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.