Asia Precision Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.460 | 1.480 | 1.460 | 1.460 | 1.460 | 300 |
| 2025-12-23 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 100 |
| 2025-12-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 100 |
| 2025-12-19 | 1.420 | 1.470 | 1.420 | 1.420 | 1.420 | 1,349 |
| 2025-12-18 | 1.450 | 1.470 | 1.430 | 1.430 | 1.430 | 5,100 |
| 2025-12-17 | 1.560 | 1.560 | 1.410 | 1.410 | 1.410 | 17,310 |
| 2025-12-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 200 |
| 2025-12-15 | 1.580 | 1.580 | 1.360 | 1.360 | 1.360 | 4,800 |
| 2025-12-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 400 |
| 2025-12-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 100 |
| 2025-12-08 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 101 |
| 2025-12-04 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,200 |
| 2025-12-03 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 200 |
| 2025-12-02 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 200 |
| 2025-12-01 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 900 |
| 2025-11-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 600 |
| 2025-11-27 | 1.570 | 1.570 | 1.410 | 1.410 | 1.410 | 200 |
| 2025-11-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 100 |
| 2025-11-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 200 |
| 2025-11-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 100 |
| 2025-11-21 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 702 |
| 2025-11-20 | 1.590 | 1.590 | 1.320 | 1.320 | 1.320 | 200 |
| 2025-11-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 101 |
| 2025-11-18 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 833 |
| 2025-11-17 | 1.580 | 1.580 | 1.390 | 1.390 | 1.390 | 300 |
| 2025-11-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 100 |
| 2025-11-13 | 1.520 | 1.570 | 1.520 | 1.570 | 1.570 | 900 |
| 2025-11-12 | 1.520 | 1.580 | 1.500 | 1.580 | 1.580 | 300 |
| 2025-11-11 | 1.540 | 1.560 | 1.490 | 1.560 | 1.560 | 5,800 |
| 2025-11-10 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 200 |
| 2025-11-07 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 632,100 |
| 2025-11-06 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 454,100 |
| 2025-11-05 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 590,803 |
| 2025-11-04 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 824,724 |
| 2025-11-03 | 1.510 | 1.530 | 1.500 | 1.510 | 1.510 | 1,310,800 |
| 2025-10-31 | 1.530 | 1.570 | 1.520 | 1.520 | 1.520 | 3,604 |
| 2025-10-30 | 1.610 | 1.610 | 1.550 | 1.550 | 1.550 | 131,700 |
| 2025-10-29 | 1.560 | 1.610 | 1.550 | 1.610 | 1.610 | 241,300 |
| 2025-10-28 | 1.580 | 1.650 | 1.550 | 1.550 | 1.550 | 107,610 |
| 2025-10-27 | 1.560 | 1.600 | 1.550 | 1.600 | 1.600 | 7,200 |
| 2025-10-24 | 1.670 | 1.790 | 1.620 | 1.620 | 1.620 | 1,960 |
| 2025-10-22 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 17,300 |
| 2025-10-21 | 1.660 | 1.660 | 1.540 | 1.540 | 1.540 | 400,200 |
| 2025-10-20 | 1.590 | 1.640 | 1.540 | 1.550 | 1.550 | 1,608,900 |
← NewerPage 4 of 4 · 224 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.