Asia Precision Public Company Limited historical data
| 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 |
← NewerPage 2 of 2 · 111 trading days
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.