Asia Precision Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.310 | 1.320 | 1.290 | 1.290 | 1.290 | 5,410 |
| 2026-10-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,100 |
| 2026-10-15 | 1.260 | 1.300 | 1.250 | 1.280 | 1.280 | 38,410 |
| 2026-10-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2026-10-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,600 |
| 2026-10-09 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 3,640 |
| 2026-10-08 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 33,430 |
| 2026-10-07 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 14,620 |
| 2026-10-06 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 720 |
| 2026-10-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-10-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 20,200 |
| 2026-10-01 | 1.380 | 1.380 | 1.330 | 1.330 | 1.330 | 1,100 |
| 2026-09-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-09-29 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 100 |
| 2026-09-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 7,600 |
| 2026-09-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,400 |
| 2026-09-24 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 154,000 |
| 2026-09-23 | 1.500 | 1.500 | 1.420 | 1.420 | 1.420 | 202,909 |
| 2026-09-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,431 |
| 2026-09-21 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 12,400 |
| 2026-09-18 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 33,001 |
| 2026-09-17 | 1.360 | 1.450 | 1.360 | 1.450 | 1.450 | 3,610 |
| 2026-09-16 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 22,000 |
| 2026-09-15 | 1.390 | 1.430 | 1.390 | 1.390 | 1.390 | 24,510 |
| 2026-09-14 | 1.450 | 1.450 | 1.380 | 1.400 | 1.400 | 23,700 |
| 2026-09-11 | 1.500 | 1.500 | 1.420 | 1.420 | 1.420 | 11,803 |
| 2026-09-10 | 1.490 | 1.550 | 1.470 | 1.480 | 1.480 | 1,228,303 |
| 2026-09-09 | 1.740 | 1.740 | 1.470 | 1.470 | 1.470 | 66,500 |
| 2026-09-08 | 1.410 | 1.490 | 1.410 | 1.490 | 1.490 | 1,668,744 |
| 2026-09-07 | 1.290 | 1.430 | 1.160 | 1.430 | 1.430 | 2,170,700 |
| 2026-09-02 | 1.300 | 1.420 | 1.200 | 1.270 | 1.270 | 363,111 |
| 2026-09-01 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 10,100 |
| 2026-08-31 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 100 |
| 2026-08-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 100 |
| 2026-08-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 300 |
| 2026-08-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2026-08-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 |
| 2026-08-17 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 16,001 |
| 2026-08-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,010 |
| 2026-08-13 | 1.140 | 1.220 | 1.140 | 1.190 | 1.190 | 48,458 |
| 2026-08-11 | 1.240 | 1.250 | 1.150 | 1.230 | 1.230 | 99,000 |
| 2026-08-10 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 16,153 |
| 2026-08-07 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 56,500 |
| 2026-08-06 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 18,130 |
| 2026-08-05 | 1.260 | 1.260 | 1.230 | 1.260 | 1.260 | 75,201 |
| 2026-08-04 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 19,800 |
| 2026-08-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 101 |
| 2026-07-31 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,012 |
| 2026-07-30 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 76,500 |
| 2026-07-27 | 1.310 | 1.310 | 1.250 | 1.300 | 1.300 | 41,143 |
| 2026-07-24 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 58,200 |
| 2026-07-23 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 46,203 |
| 2026-07-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 100 |
| 2026-07-21 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 100 |
Page 1 of 1 · 54 trading days
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.