Asia Precision Public Company Limited historical data

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

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
2026-07-20	1.270	1.310	1.270	1.310	1.310	2,100
2026-07-17	1.440	1.440	1.400	1.400	1.400	11,100
2026-07-16	1.400	1.400	1.400	1.400	1.400	601
2026-07-15	1.440	1.440	1.440	1.440	1.440	100
2026-07-14	1.260	1.260	1.260	1.260	1.260	2,200
2026-07-10	1.270	1.400	1.270	1.400	1.400	2,700

Page 1 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.