Asia Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-26	2.080	2.080	2.020	2.060	2.060	74,300
2024-09-25	2.000	2.260	2.000	2.100	2.100	450,200
2024-09-24	2.000	2.000	1.980	2.000	2.000	52,500
2024-09-23	1.980	2.020	1.970	1.980	1.980	230,000
2024-09-20	1.980	1.980	1.980	1.980	1.980	0
2024-09-19	1.990	1.990	1.960	1.980	1.980	62,500
2024-09-18	1.980	2.000	1.980	2.000	2.000	82,200
2024-09-17	1.980	2.000	1.970	1.980	1.980	317,500
2024-09-16	2.060	2.060	1.990	2.000	2.000	87,200
2024-09-13	1.990	2.060	1.980	2.060	2.060	179,300
2024-09-12	2.020	2.040	1.980	2.000	2.000	58,200
2024-09-11	2.040	2.040	2.000	2.000	2.000	98,200
2024-09-10	2.080	2.080	2.000	2.040	2.040	334,500
2024-09-09	2.080	2.080	2.080	2.080	2.080	0
2024-09-06	2.180	2.180	2.080	2.080	2.080	10,200
2024-09-05	2.140	2.140	2.140	2.140	2.140	100
2024-09-04	2.140	2.140	2.060	2.080	2.080	6,301
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	2.060	2.060	2.060	2.060	2.060	0
2024-08-30	2.000	2.100	2.000	2.060	2.060	87,000
2024-08-29	2.040	2.080	2.000	2.000	2.000	42,300
2024-08-28	2.200	2.200	2.040	2.060	2.060	20,600
2024-08-27	2.200	2.200	2.180	2.200	2.200	1,100
2024-08-26	2.220	2.240	2.200	2.200	2.200	600
2024-08-23	2.200	2.200	2.200	2.200	2.200	6,300
2024-08-22	2.200	2.200	2.200	2.200	2.200	0
2024-08-21	2.220	2.240	2.100	2.200	2.200	40,600
2024-08-20	2.240	2.260	2.200	2.200	2.200	10,400
2024-08-19	2.200	2.200	2.200	2.200	2.200	0
2024-08-16	2.260	2.260	2.180	2.200	2.200	1,100
2024-08-15	2.180	2.180	2.180	2.180	2.180	0
2024-08-14	2.200	2.200	2.080	2.180	2.180	44,200
2024-08-13	2.160	2.180	2.140	2.180	2.180	35,900
2024-08-09	2.200	2.200	2.120	2.160	2.160	7,800
2024-08-08	2.100	2.100	2.100	2.100	2.100	0
2024-08-07	2.120	2.140	2.100	2.100	2.100	19,300
2024-08-06	2.160	2.200	2.000	2.060	2.060	114,600
2024-08-05	2.260	2.260	2.160	2.180	2.180	27,200
2024-08-02	2.240	2.240	2.240	2.240	2.240	0
2024-08-01	2.240	2.240	2.220	2.240	2.240	114,800
2024-07-31	2.220	2.220	2.200	2.200	2.200	15,700
2024-07-30	2.280	2.280	2.280	2.280	2.280	0
2024-07-26	2.260	2.280	2.200	2.280	2.280	216,700
2024-07-25	2.360	2.360	2.260	2.300	2.300	176,000
2024-07-24	2.340	2.360	2.280	2.360	2.360	206,400
2024-07-23	2.320	2.340	2.240	2.340	2.340	59,800
2024-07-19	2.360	2.360	2.200	2.320	2.320	649,600
2024-07-18	2.340	2.380	2.200	2.380	2.380	814,900
2024-07-17	2.620	2.620	2.620	2.620	2.620	0
2024-07-16	2.360	2.620	2.240	2.620	2.620	616,700
2024-07-15	2.560	2.560	2.560	2.560	2.560	0
2024-07-12	2.560	2.560	2.560	2.560	2.560	0
2024-07-11	2.520	2.560	2.520	2.560	2.560	160,400
2024-07-10	2.640	2.640	2.500	2.560	2.560	253,500
2024-07-09	2.740	2.740	2.740	2.740	2.740	0
2024-07-08	2.600	2.740	2.380	2.740	2.740	73,700
2024-07-05	2.320	2.620	2.240	2.620	2.620	553,500
2024-07-04	2.400	2.520	2.240	2.420	2.420	637,500
2024-07-03	2.520	2.580	2.240	2.540	2.540	555,200
2024-07-02	2.620	2.620	2.400	2.520	2.520	524,000

← NewerPage 9 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.