Asia Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	1.460	1.460	1.400	1.400	1.400	434,700
2025-09-23	1.450	1.490	1.450	1.490	1.490	100,911
2025-09-22	1.400	1.490	1.400	1.480	1.480	220,100
2025-09-19	1.390	1.420	1.390	1.420	1.420	78,100
2025-09-18	1.410	1.410	1.410	1.410	1.410	4,003
2025-09-17	1.410	1.410	1.410	1.410	1.410	102
2025-09-16	1.400	1.430	1.400	1.430	1.430	881,205
2025-09-15	1.410	1.450	1.400	1.410	1.410	17,005
2025-09-12	1.420	1.470	1.410	1.470	1.470	167,800
2025-09-11	1.440	1.450	1.410	1.410	1.410	2,600
2025-09-10	1.390	1.490	1.390	1.490	1.490	384,520
2025-09-09	1.370	1.430	1.350	1.390	1.390	93,319
2025-09-08	1.300	1.430	1.300	1.430	1.430	575,012
2025-09-05	1.340	1.340	1.320	1.320	1.320	3,700
2025-09-04	1.320	1.340	1.320	1.340	1.340	2,600
2025-09-03	1.350	1.350	1.320	1.320	1.320	7,755
2025-09-02	1.350	1.360	1.320	1.320	1.320	31,600
2025-09-01	1.330	1.370	1.280	1.310	1.310	268,400
2025-08-29	1.290	1.330	1.260	1.320	1.320	2,800
2025-08-28	1.300	1.330	1.260	1.260	1.260	19,500
2025-08-27	1.280	1.300	1.250	1.290	1.290	2,400
2025-08-26	1.230	1.270	1.230	1.270	1.270	77,900
2025-08-25	1.260	1.270	1.230	1.240	1.240	360,100
2025-08-22	1.290	1.290	1.240	1.250	1.250	406,700
2025-08-21	1.270	1.300	1.260	1.260	1.260	12,300
2025-08-20	1.230	1.290	1.220	1.280	1.280	54,000
2025-08-19	1.230	1.240	1.230	1.240	1.240	12,100
2025-08-18	1.280	1.280	1.230	1.230	1.230	167,500
2025-08-15	1.260	1.280	1.240	1.270	1.270	420,500
2025-08-14	1.270	1.280	1.250	1.260	1.260	204,100
2025-08-13	1.260	1.280	1.260	1.280	1.280	720,600
2025-08-08	1.290	1.300	1.280	1.280	1.280	84,400
2025-08-07	1.290	1.300	1.270	1.290	1.290	194,900
2025-08-06	1.310	1.330	1.250	1.280	1.280	393,500
2025-08-05	1.330	1.330	1.290	1.310	1.310	17,700
2025-08-04	1.280	1.340	1.260	1.290	1.290	34,300
2025-08-01	1.300	1.340	1.280	1.280	1.280	81,100
2025-07-31	1.340	1.350	1.280	1.280	1.280	195,100
2025-07-30	1.380	1.380	1.310	1.330	1.330	143,800
2025-07-29	1.390	1.400	1.360	1.380	1.380	188,400
2025-07-25	1.420	1.420	1.350	1.400	1.400	104,100
2025-07-24	1.420	1.450	1.380	1.410	1.410	92,400
2025-07-23	1.420	1.430	1.410	1.420	1.420	54,600
2025-07-22	1.440	1.440	1.420	1.430	1.430	17,500
2025-07-21	1.420	1.450	1.420	1.420	1.420	36,900
2025-07-18	1.470	1.470	1.410	1.410	1.410	19,600
2025-07-17	1.410	1.470	1.400	1.470	1.470	12,000
2025-07-16	1.410	1.500	1.390	1.420	1.420	46,100
2025-07-15	1.420	1.440	1.410	1.420	1.420	38,100
2025-07-14	1.420	1.440	1.400	1.410	1.410	30,900
2025-07-11	1.750	1.790	1.390	1.420	1.420	516,000
2025-07-09	1.730	2.080	1.430	1.750	1.750	658,200
2025-07-08	1.950	2.180	1.760	1.840	1.840	273,700
2025-07-07	1.390	1.790	1.350	1.750	1.750	233,600
2025-07-04	1.450	1.460	1.400	1.400	1.400	48,800
2025-07-03	1.430	1.460	1.300	1.460	1.460	162,700
2025-07-02	1.420	1.440	1.370	1.420	1.420	11,300
2025-07-01	1.360	1.450	1.360	1.420	1.420	12,300
2025-06-30	1.400	1.430	1.320	1.370	1.370	11,500
2025-06-27	1.270	1.430	1.270	1.430	1.430	2,100

← NewerPage 5 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.