ASIAN PALM OIL PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.680	1.680	1.670	1.680	1.680	133,900
2026-10-19	1.660	1.680	1.660	1.680	1.680	58,797
2026-10-15	1.670	1.670	1.650	1.660	1.660	142,054
2026-10-14	1.660	1.670	1.650	1.670	1.670	82,516
2026-10-12	1.660	1.670	1.650	1.660	1.660	190,348
2026-10-09	1.730	1.750	1.640	1.650	1.650	937,529
2026-10-08	1.730	1.750	1.730	1.740	1.740	24,205
2026-10-07	1.710	1.750	1.710	1.730	1.730	202,301
2026-10-06	1.760	1.760	1.720	1.730	1.730	180,413
2026-10-05	1.770	1.770	1.730	1.760	1.760	387,702
2026-10-02	1.780	1.780	1.760	1.770	1.770	152,569
2026-10-01	1.780	1.790	1.770	1.780	1.780	136,749
2026-09-30	1.810	1.810	1.750	1.770	1.770	470,500
2026-09-29	1.810	1.810	1.790	1.790	1.790	211,800
2026-09-28	1.790	1.810	1.780	1.790	1.790	278,300
2026-09-25	1.790	1.830	1.780	1.780	1.780	679,329
2026-09-24	1.800	1.800	1.780	1.780	1.780	98,800
2026-09-23	1.790	1.830	1.780	1.790	1.790	556,600
2026-09-22	1.780	1.810	1.780	1.780	1.780	391,600
2026-09-21	1.790	1.820	1.790	1.790	1.790	208,904
2026-09-18	1.770	1.790	1.770	1.780	1.780	106,993
2026-09-17	1.780	1.820	1.780	1.780	1.780	284,002
2026-09-16	1.810	1.810	1.780	1.780	1.780	202,008
2026-09-15	1.790	1.840	1.790	1.800	1.800	1,685,749
2026-09-14	1.800	1.810	1.770	1.780	1.780	455,000
2026-09-11	1.790	1.830	1.770	1.770	1.770	1,573,041
2026-09-10	1.790	1.800	1.770	1.770	1.770	156,046
2026-09-09	1.780	1.810	1.770	1.780	1.780	271,369
2026-09-08	1.760	1.840	1.760	1.790	1.790	1,340,011
2026-09-07	1.800	1.830	1.790	1.790	1.790	993,931
2026-09-04	1.770	1.810	1.770	1.790	1.790	371,741
2026-09-03	1.770	1.780	1.770	1.770	1.770	158,820
2026-09-02	1.780	1.780	1.770	1.770	1.770	340,800
2026-09-01	1.800	1.810	1.780	1.780	1.780	303,490
2026-08-31	1.760	1.810	1.760	1.800	1.800	645,200
2026-08-28	1.760	1.840	1.760	1.770	1.770	1,878,217
2026-08-27	1.760	1.780	1.760	1.760	1.760	734,150
2026-08-26	1.790	1.800	1.760	1.760	1.760	1,334,590
2026-08-25	1.800	1.800	1.780	1.780	1.780	938,842
2026-08-24	1.790	1.810	1.780	1.800	1.800	1,009,931
2026-08-21	1.810	1.840	1.800	1.800	1.800	1,370,511
2026-08-20	1.830	1.840	1.800	1.810	1.810	1,160,811
2026-08-19	1.850	1.860	1.830	1.840	1.840	1,034,585
2026-08-18	1.880	1.900	1.850	1.860	1.860	1,483,599
2026-08-17	1.900	1.910	1.770	1.890	1.890	4,633,389
2026-08-14	2.120	2.120	2.040	2.040	2.040	1,129,510
2026-08-13	2.100	2.160	2.100	2.120	2.120	1,228,949
2026-08-11	2.080	2.100	2.040	2.100	2.100	391,564
2026-08-10	2.100	2.120	2.060	2.080	2.080	294,893
2026-08-07	2.120	2.140	2.080	2.100	2.100	506,129
2026-08-06	2.140	2.140	2.100	2.140	2.140	126,401
2026-08-05	2.140	2.140	2.100	2.140	2.140	203,400
2026-08-04	2.140	2.160	2.120	2.120	2.120	166,260
2026-08-03	2.140	2.160	2.120	2.140	2.140	138,575
2026-07-31	2.160	2.160	2.120	2.120	2.120	297,017
2026-07-30	2.160	2.160	2.100	2.140	2.140	414,908
2026-07-27	2.140	2.160	2.120	2.160	2.160	578,007
2026-07-24	2.140	2.180	2.140	2.160	2.160	416,117
2026-07-23	2.160	2.180	2.120	2.140	2.140	493,807
2026-07-22	2.200	2.220	2.120	2.160	2.160	719,803

Page 1 of 11 · 615 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0500 THB
2025-08-28	0.1700 THB
2025-05-07	0.0400 THB
2024-08-28	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.