Asia Precision Public Company Limited historical data

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

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
2025-10-17	1.580	1.600	1.540	1.550	1.550	507,110
2025-10-16	1.550	1.560	1.550	1.550	1.550	310,700
2025-10-15	1.550	1.550	1.550	1.550	1.550	100
2025-10-14	1.550	1.560	1.550	1.550	1.550	41,850
2025-10-10	1.570	1.620	1.570	1.620	1.620	3,300
2025-10-09	1.560	1.560	1.550	1.560	1.560	55,700
2025-10-08	1.540	1.550	1.530	1.550	1.550	146,701
2025-10-07	1.550	1.550	1.500	1.500	1.500	53,501
2025-10-06	1.450	1.450	1.420	1.420	1.420	200
2025-10-03	1.420	1.500	1.410	1.450	1.450	58,000
2025-10-02	1.430	1.430	1.420	1.430	1.430	20,100
2025-10-01	1.400	1.420	1.400	1.420	1.420	1,412
2025-09-30	1.460	1.460	1.450	1.450	1.450	3,000
2025-09-29	1.470	1.530	1.470	1.530	1.530	34,100
2025-09-26	1.450	1.450	1.420	1.420	1.420	5,110
2025-09-25	1.400	1.440	1.360	1.440	1.440	34,020

← NewerPage 4 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.