Asia Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-26	1.260	1.310	1.260	1.270	1.270	53,700
2025-06-25	1.330	1.460	1.260	1.330	1.330	12,500
2025-06-24	1.360	1.360	1.310	1.340	1.340	1,200
2025-06-23	1.310	1.310	1.280	1.280	1.280	17,200
2025-06-20	1.370	1.370	1.350	1.350	1.350	16,100
2025-06-19	1.340	1.350	1.340	1.350	1.350	14,400
2025-06-18	1.370	1.370	1.370	1.370	1.370	200
2025-06-17	1.380	1.380	1.380	1.380	1.380	100
2025-06-16	1.380	1.380	1.380	1.380	1.380	200
2025-06-13	1.370	1.370	1.370	1.370	1.370	400
2025-06-12	1.370	1.370	1.370	1.370	1.370	100
2025-06-11	1.370	1.370	1.370	1.370	1.370	1,800
2025-06-10	1.380	1.380	1.380	1.380	1.380	200
2025-06-09	1.380	1.380	1.380	1.380	1.380	1,200
2025-06-06	1.350	1.390	1.340	1.380	1.380	44,600
2025-06-05	1.390	1.390	1.390	1.390	1.390	1,400
2025-06-04	1.390	1.390	1.390	1.390	1.390	5,100
2025-05-30	1.390	1.390	1.350	1.390	1.390	15,300
2025-05-29	1.360	1.390	1.350	1.390	1.390	4,000
2025-05-28	1.440	1.440	1.380	1.380	1.380	14,800
2025-05-27	1.450	1.450	1.370	1.440	1.440	2,200
2025-05-26	1.420	1.420	1.420	1.420	1.420	2,100
2025-05-23	1.420	1.450	1.420	1.450	1.450	1,000
2025-05-22	1.380	1.450	1.380	1.450	1.450	700
2025-05-21	1.430	1.430	1.430	1.430	1.430	200
2025-05-20	1.410	1.440	1.370	1.400	1.400	7,600
2025-05-19	1.400	1.410	1.400	1.410	1.410	7,000
2025-05-16	1.450	1.450	1.450	1.450	1.450	200
2025-05-15	1.390	1.390	1.390	1.390	1.390	5,800
2025-05-14	1.380	1.440	1.380	1.410	1.410	24,000
2025-05-13	1.490	1.490	1.380	1.380	1.380	43,000
2025-05-09	1.390	1.490	1.390	1.490	1.490	18,500
2025-05-08	1.460	1.470	1.400	1.470	1.470	54,600
2025-05-07	1.340	1.480	1.340	1.360	1.360	42,700
2025-05-06	1.380	1.380	1.380	1.380	1.380	5,100
2025-05-02	1.480	1.480	1.350	1.380	1.380	33,000
2025-04-30	1.450	1.450	1.440	1.450	1.450	1,400
2025-04-29	1.470	1.470	1.340	1.450	1.450	22,600
2025-04-28	1.480	1.480	1.390	1.390	1.390	1,900
2025-04-25	1.410	1.420	1.410	1.420	1.420	1,100
2025-04-24	1.380	1.490	1.380	1.490	1.490	44,400
2025-04-23	1.490	1.490	1.490	1.490	1.490	100
2025-04-22	1.470	1.470	1.400	1.460	1.460	7,200
2025-04-21	1.480	1.480	1.380	1.460	1.460	4,500
2025-04-18	1.470	1.470	1.390	1.470	1.470	9,700
2025-04-17	1.480	1.480	1.480	1.480	1.480	100
2025-04-16	1.480	1.480	1.370	1.470	1.470	4,000
2025-04-11	1.470	1.470	1.470	1.470	1.470	100
2025-04-10	1.470	1.470	1.420	1.470	1.470	4,200
2025-04-09	1.460	1.460	1.350	1.410	1.410	3,100
2025-04-08	1.380	1.430	1.320	1.320	1.320	26,700
2025-04-04	1.440	1.480	1.400	1.480	1.480	3,300
2025-04-03	1.440	1.440	1.440	1.440	1.440	200
2025-04-02	1.480	1.480	1.380	1.470	1.470	30,200
2025-04-01	1.490	1.490	1.390	1.490	1.490	1,100
2025-03-31	1.460	1.500	1.460	1.490	1.490	8,200
2025-03-28	1.440	1.440	1.440	1.440	1.440	600
2025-03-27	1.420	1.420	1.420	1.420	1.420	100
2025-03-26	1.460	1.490	1.400	1.400	1.400	3,700
2025-03-25	1.470	1.470	1.390	1.400	1.400	2,400

← NewerPage 6 of 20 · 1,193 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.