Asia Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-27	1.170	1.210	0.950	1.210	1.210	80,150
2026-03-26	1.150	1.170	1.150	1.170	1.170	25,201
2026-03-25	1.190	1.190	1.190	1.190	1.190	32,100
2026-03-24	1.200	1.210	1.180	1.210	1.210	5,700
2026-03-23	1.200	1.200	1.200	1.200	1.200	200
2026-03-19	1.200	1.200	1.200	1.200	1.200	200
2026-03-18	1.200	1.200	1.190	1.190	1.190	3,100
2026-03-17	1.200	1.200	1.200	1.200	1.200	1,000
2026-03-16	1.190	1.200	1.190	1.200	1.200	500
2026-03-13	1.150	1.190	1.150	1.190	1.190	1,700
2026-03-12	1.190	1.190	1.190	1.190	1.190	101
2026-03-11	1.210	1.210	1.210	1.210	1.210	121
2026-03-10	1.200	1.210	1.200	1.210	1.210	600
2026-03-09	1.190	1.200	1.190	1.200	1.200	1,602
2026-03-06	1.190	1.190	1.180	1.190	1.190	53,400
2026-03-05	1.210	1.210	1.190	1.200	1.200	23,400
2026-03-04	1.240	1.250	1.210	1.210	1.210	137,600
2026-03-02	1.290	1.300	1.290	1.300	1.300	200
2026-02-27	1.320	1.320	1.320	1.320	1.320	100
2026-02-26	1.350	1.350	1.260	1.260	1.260	132,711
2026-02-25	1.270	1.270	1.260	1.260	1.260	59,500
2026-02-24	1.270	1.300	1.270	1.290	1.290	15,300
2026-02-23	1.270	1.270	1.260	1.260	1.260	200
2026-02-20	1.230	1.270	1.230	1.270	1.270	66,000
2026-02-19	1.190	1.280	1.190	1.230	1.230	109,900
2026-02-18	1.200	1.230	1.190	1.230	1.230	56,100
2026-02-17	1.260	1.260	1.260	1.260	1.260	30,600
2026-02-16	1.270	1.270	1.270	1.270	1.270	2,100
2026-02-13	1.280	1.280	1.270	1.270	1.270	8,100
2026-02-12	1.240	1.300	1.240	1.280	1.280	12,400
2026-02-11	1.320	1.320	1.320	1.320	1.320	701
2026-02-10	1.300	1.300	1.300	1.300	1.300	1,110
2026-02-09	1.260	1.340	1.260	1.260	1.260	28,400
2026-02-05	1.270	1.270	1.270	1.270	1.270	500
2026-02-04	1.330	1.330	1.330	1.330	1.330	100
2026-02-03	1.340	1.340	1.340	1.340	1.340	110
2026-02-02	1.350	1.350	1.350	1.350	1.350	600
2026-01-30	1.280	1.290	1.280	1.290	1.290	400
2026-01-29	1.280	1.290	1.280	1.290	1.290	21,400
2026-01-28	1.310	1.310	1.250	1.250	1.250	86,500
2026-01-27	1.300	1.300	1.270	1.290	1.290	28,000
2026-01-26	1.330	1.330	1.310	1.330	1.330	1,100
2026-01-23	1.310	1.310	1.310	1.310	1.310	10,000
2026-01-22	1.300	1.300	1.300	1.300	1.300	400
2026-01-21	1.410	1.430	1.340	1.350	1.350	55,200
2026-01-20	1.400	1.400	1.360	1.400	1.400	400
2026-01-19	1.400	1.400	1.400	1.400	1.400	100
2026-01-16	1.410	1.410	1.410	1.410	1.410	300
2026-01-15	1.360	1.370	1.360	1.370	1.370	1,103
2026-01-14	1.430	1.430	1.430	1.430	1.430	420
2026-01-13	1.370	1.370	1.370	1.370	1.370	500
2026-01-12	1.420	1.420	1.420	1.420	1.420	100
2026-01-09	1.450	1.450	1.400	1.410	1.410	21,900
2026-01-08	1.490	1.490	1.410	1.410	1.410	10,103
2026-01-07	1.490	1.490	1.490	1.490	1.490	100
2026-01-06	1.490	1.490	1.490	1.490	1.490	101
2026-01-05	1.460	1.460	1.460	1.460	1.460	6,002
2025-12-30	1.430	1.430	1.430	1.430	1.430	103
2025-12-29	1.440	1.510	1.440	1.510	1.510	500
2025-12-25	1.410	1.450	1.410	1.430	1.430	2,500

← NewerPage 3 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.