Asia Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-25	1.930	1.980	1.850	1.850	1.850	76,000
2024-12-24	1.990	1.990	1.930	1.930	1.930	1,200
2024-12-23	1.930	1.930	1.900	1.920	1.920	44,700
2024-12-20	1.950	1.950	1.930	1.930	1.930	4,400
2024-12-19	2.020	2.020	1.980	1.980	1.980	500
2024-12-18	2.080	2.080	1.950	2.040	2.040	1,700
2024-12-17	1.890	2.060	1.860	2.060	2.060	161,000
2024-12-16	1.880	1.910	1.880	1.910	1.910	8,000
2024-12-13	1.900	1.910	1.850	1.890	1.890	14,600
2024-12-12	1.890	1.900	1.890	1.890	1.890	7,600
2024-12-11	1.900	1.900	1.880	1.880	1.880	27,100
2024-12-09	2.000	2.000	1.880	1.880	1.880	46,200
2024-12-06	2.040	2.060	1.900	2.000	2.000	43,800
2024-12-04	1.910	2.160	1.900	2.160	2.160	63,900
2024-12-03	1.860	2.000	1.860	2.000	2.000	33,800
2024-12-02	1.870	1.870	1.860	1.860	1.860	5,700
2024-11-29	1.910	1.910	1.870	1.870	1.870	14,700
2024-11-28	2.060	2.060	1.900	1.910	1.910	23,200
2024-11-27	1.990	1.990	1.930	1.930	1.930	53,300
2024-11-26	2.020	2.080	1.950	2.080	2.080	19,200
2024-11-25	1.940	2.000	1.940	2.000	2.000	7,400
2024-11-22	1.930	1.930	1.930	1.930	1.930	7,100
2024-11-21	1.950	1.970	1.920	1.920	1.920	8,500
2024-11-20	2.040	2.040	1.940	1.960	1.960	6,700
2024-11-19	2.040	2.040	2.040	2.040	2.040	800
2024-11-18	2.040	2.040	2.040	2.040	2.040	200
2024-11-15	1.970	1.990	1.930	1.990	1.990	47,700
2024-11-14	2.040	2.040	1.930	1.930	1.930	29,100
2024-11-13	2.000	2.000	1.990	2.000	2.000	7,100
2024-11-12	1.980	2.020	1.980	2.000	2.000	5,300
2024-11-11	2.000	2.000	1.980	1.980	1.980	6,900
2024-11-08	1.920	2.080	1.910	2.080	2.080	26,800
2024-11-07	1.980	1.980	1.890	1.950	1.950	19,300
2024-11-06	2.000	2.000	1.940	1.940	1.940	16,500
2024-11-05	2.040	2.040	1.970	1.990	1.990	48,600
2024-11-04	2.060	2.180	1.990	2.000	2.000	123,800
2024-11-01	2.060	2.060	2.060	2.060	2.060	200
2024-10-31	2.080	2.080	2.020	2.020	2.020	8,000
2024-10-30	2.000	2.000	2.000	2.000	2.000	4,000
2024-10-29	1.990	2.080	1.980	2.080	2.080	19,900
2024-10-28	1.990	2.020	1.970	1.970	1.970	19,200
2024-10-25	2.020	2.020	2.020	2.020	2.020	200
2024-10-24	1.980	2.020	1.980	2.020	2.020	1,200
2024-10-22	2.000	2.040	1.990	2.000	2.000	8,400
2024-10-21	2.040	2.040	1.970	2.040	2.040	584,600
2024-10-18	2.120	2.120	2.000	2.060	2.060	112,200
2024-10-17	2.020	2.180	2.000	2.080	2.080	123,700
2024-10-16	2.020	2.020	2.020	2.020	2.020	0
2024-10-15	1.990	2.080	1.990	2.020	2.020	224,900
2024-10-11	2.020	2.040	1.980	2.000	2.000	31,900
2024-10-10	2.000	2.040	2.000	2.020	2.020	10,300
2024-10-09	1.990	2.020	1.990	2.020	2.020	9,300
2024-10-08	2.020	2.020	2.000	2.000	2.000	700
2024-10-07	2.020	2.020	1.990	2.020	2.020	40,800
2024-10-04	1.980	2.020	1.980	2.020	2.020	2,700
2024-10-03	2.040	2.060	1.980	1.980	1.980	109,300
2024-10-02	2.100	2.100	2.040	2.060	2.060	27,800
2024-10-01	2.140	2.140	2.040	2.080	2.080	144,000
2024-09-30	2.140	2.140	2.100	2.100	2.100	173,500
2024-09-27	2.060	2.060	2.060	2.060	2.060	0

← NewerPage 8 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.