Asia Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-24	1.430	1.470	1.430	1.470	1.470	1,600
2025-03-21	1.470	1.470	1.470	1.470	1.470	200
2025-03-20	1.440	1.440	1.400	1.400	1.400	6,400
2025-03-19	1.460	1.490	1.390	1.470	1.470	12,500
2025-03-18	1.440	1.450	1.370	1.450	1.450	39,500
2025-03-17	1.480	1.480	1.380	1.480	1.480	15,600
2025-03-14	1.480	1.480	1.400	1.470	1.470	5,300
2025-03-13	1.470	1.470	1.380	1.470	1.470	14,300
2025-03-12	1.420	1.420	1.420	1.420	1.420	200
2025-03-11	1.500	1.500	1.390	1.420	1.420	400
2025-03-10	1.500	1.500	1.400	1.410	1.410	16,100
2025-03-07	1.480	1.490	1.400	1.440	1.440	22,400
2025-03-06	1.500	1.500	1.400	1.450	1.450	62,200
2025-03-05	1.360	1.500	1.360	1.420	1.420	30,000
2025-03-04	1.510	1.510	1.350	1.360	1.360	25,600
2025-03-03	1.350	1.510	1.330	1.490	1.490	46,500
2025-02-28	1.450	1.450	1.420	1.420	1.420	1,500
2025-02-27	1.430	1.470	1.380	1.470	1.470	9,700
2025-02-26	1.400	1.440	1.400	1.420	1.420	34,200
2025-02-25	1.440	1.450	1.420	1.420	1.420	28,800
2025-02-24	1.600	1.600	1.560	1.560	1.560	900
2025-02-21	1.610	1.610	1.520	1.610	1.610	20,100
2025-02-20	1.500	1.500	1.490	1.490	1.490	6,200
2025-02-19	1.610	1.610	1.460	1.460	1.460	2,000
2025-02-18	1.600	1.600	1.600	1.600	1.600	100
2025-02-17	1.400	1.600	1.400	1.600	1.600	25,700
2025-02-14	1.570	1.580	1.340	1.400	1.400	110,300
2025-02-13	1.590	1.590	1.590	1.590	1.590	100
2025-02-11	1.620	1.630	1.560	1.560	1.560	2,600
2025-02-10	1.640	1.640	1.570	1.600	1.600	1,000
2025-02-07	1.600	1.640	1.580	1.640	1.640	6,200
2025-02-06	1.500	1.610	1.380	1.600	1.600	177,000
2025-02-05	1.500	1.590	1.500	1.590	1.590	28,500
2025-02-04	1.780	1.780	1.460	1.600	1.600	241,800
2025-02-03	1.840	1.840	1.680	1.750	1.750	10,100
2025-01-31	1.790	1.790	1.780	1.780	1.780	400
2025-01-30	1.790	1.790	1.750	1.750	1.750	26,700
2025-01-29	1.770	1.840	1.710	1.720	1.720	4,000
2025-01-28	1.700	1.840	1.700	1.840	1.840	2,600
2025-01-27	1.680	1.840	1.600	1.740	1.740	90,100
2025-01-24	1.890	1.970	1.600	1.740	1.740	100,900
2025-01-23	1.900	1.900	1.710	1.900	1.900	11,600
2025-01-22	1.800	1.890	1.800	1.800	1.800	14,600
2025-01-21	1.770	1.940	1.770	1.940	1.940	26,700
2025-01-20	1.780	1.780	1.720	1.770	1.770	6,800
2025-01-17	1.730	1.780	1.720	1.780	1.780	5,200
2025-01-16	1.790	1.800	1.780	1.800	1.800	175,600
2025-01-15	1.760	1.800	1.760	1.800	1.800	200
2025-01-14	1.800	1.800	1.790	1.800	1.800	1,400
2025-01-13	1.720	1.890	1.600	1.890	1.890	6,000
2025-01-10	1.830	1.830	1.750	1.800	1.800	2,900
2025-01-09	1.790	1.790	1.790	1.790	1.790	3,200
2025-01-08	1.870	1.870	1.500	1.790	1.790	51,100
2025-01-07	1.890	1.890	1.840	1.870	1.870	6,100
2025-01-06	1.890	1.890	1.860	1.860	1.860	3,300
2025-01-03	1.900	1.900	1.880	1.900	1.900	1,100
2025-01-02	1.850	1.910	1.850	1.910	1.910	700
2024-12-30	1.880	1.890	1.860	1.890	1.890	3,500
2024-12-27	1.850	1.860	1.850	1.860	1.860	1,200
2024-12-26	1.860	1.860	1.850	1.850	1.850	2,200

← NewerPage 7 of 20 · 1,198 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.