ASIAN PALM OIL PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.290 | 1.350 | 1.290 | 1.330 | 1.074 | 256,308 |
| 2024-07-26 | 1.280 | 1.330 | 1.280 | 1.310 | 1.058 | 389,832 |
| 2024-07-25 | 1.330 | 1.350 | 1.270 | 1.270 | 1.026 | 986,793 |
| 2024-07-24 | 1.300 | 1.400 | 1.300 | 1.350 | 1.090 | 590,394 |
| 2024-07-23 | 1.400 | 1.400 | 1.300 | 1.300 | 1.050 | 733,800 |
| 2024-07-19 | 1.400 | 1.440 | 1.390 | 1.390 | 1.122 | 515,205 |
| 2024-07-18 | 1.430 | 1.460 | 1.400 | 1.410 | 1.139 | 841,041 |
| 2024-07-17 | 1.470 | 1.510 | 1.430 | 1.430 | 1.155 | 1,240,347 |
| 2024-07-16 | 1.510 | 1.600 | 1.450 | 1.470 | 1.187 | 4,298,112 |
| 2024-07-15 | 1.590 | 1.590 | 1.470 | 1.500 | 1.211 | 2,268,875 |
| 2024-07-12 | 1.540 | 1.650 | 1.530 | 1.590 | 1.284 | 6,077,999 |
| 2024-07-11 | 1.440 | 1.840 | 1.420 | 1.560 | 1.260 | 27,015,301 |
| 2024-07-10 | 1.430 | 1.470 | 1.420 | 1.420 | 1.147 | 741,300 |
| 2024-07-09 | 1.440 | 1.440 | 1.400 | 1.410 | 1.139 | 242,531 |
| 2024-07-08 | 1.410 | 1.440 | 1.410 | 1.430 | 1.155 | 315,100 |
| 2024-07-05 | 1.420 | 1.430 | 1.400 | 1.410 | 1.139 | 492,901 |
| 2024-07-04 | 1.380 | 1.450 | 1.380 | 1.400 | 1.131 | 862,901 |
| 2024-07-03 | 1.400 | 1.440 | 1.360 | 1.370 | 1.106 | 989,000 |
| 2024-07-02 | 1.380 | 1.400 | 1.330 | 1.360 | 1.098 | 439,401 |
| 2024-07-01 | 1.390 | 1.390 | 1.370 | 1.370 | 1.106 | 234,700 |
| 2024-06-28 | 1.430 | 1.440 | 1.350 | 1.380 | 1.114 | 1,024,411 |
| 2024-06-27 | 1.480 | 1.520 | 1.410 | 1.410 | 1.139 | 2,026,700 |
| 2024-06-26 | 1.370 | 1.530 | 1.370 | 1.500 | 1.211 | 10,236,910 |
| 2024-06-25 | 1.360 | 1.420 | 1.320 | 1.370 | 1.106 | 2,633,600 |
| 2024-06-24 | 1.300 | 1.360 | 1.280 | 1.350 | 1.090 | 880,210 |
| 2024-06-21 | 1.310 | 1.310 | 1.250 | 1.290 | 1.042 | 464,601 |
| 2024-06-20 | 1.310 | 1.310 | 1.240 | 1.280 | 1.034 | 1,006,211 |
| 2024-06-19 | 1.270 | 1.280 | 1.170 | 1.210 | 0.977 | 2,040,056 |
| 2024-06-18 | 1.270 | 1.300 | 1.260 | 1.270 | 1.026 | 432,200 |
| 2024-06-17 | 1.300 | 1.300 | 1.240 | 1.250 | 1.009 | 927,494 |
| 2024-06-14 | 1.330 | 1.350 | 1.290 | 1.300 | 1.050 | 1,208,410 |
| 2024-06-13 | 1.390 | 1.450 | 1.280 | 1.320 | 1.066 | 5,317,700 |
| 2024-06-12 | 1.410 | 1.420 | 1.380 | 1.390 | 1.122 | 429,734 |
| 2024-06-11 | 1.400 | 1.440 | 1.360 | 1.390 | 1.122 | 1,991,192 |
| 2024-06-10 | 1.470 | 1.480 | 1.390 | 1.400 | 1.131 | 2,629,525 |
| 2024-06-07 | 1.380 | 1.420 | 1.340 | 1.410 | 1.139 | 1,396,246 |
| 2024-06-06 | 1.420 | 1.440 | 1.330 | 1.340 | 1.082 | 1,848,823 |
| 2024-06-05 | 1.410 | 1.480 | 1.410 | 1.410 | 1.139 | 1,426,944 |
| 2024-06-04 | 1.640 | 1.660 | 1.390 | 1.400 | 1.131 | 5,302,822 |
| 2024-05-31 | 1.660 | 1.670 | 1.610 | 1.640 | 1.324 | 968,100 |
| 2024-05-30 | 1.700 | 1.700 | 1.630 | 1.660 | 1.340 | 1,010,941 |
| 2024-05-29 | 1.700 | 1.740 | 1.680 | 1.700 | 1.373 | 855,241 |
| 2024-05-28 | 1.650 | 1.760 | 1.650 | 1.720 | 1.389 | 2,369,327 |
| 2024-05-27 | 1.640 | 1.640 | 1.590 | 1.640 | 1.324 | 1,118,019 |
| 2024-05-24 | 1.570 | 1.650 | 1.520 | 1.640 | 1.324 | 3,206,512 |
| 2024-05-23 | 1.680 | 1.690 | 1.500 | 1.570 | 1.268 | 2,603,337 |
| 2024-05-21 | 1.790 | 1.790 | 1.690 | 1.690 | 1.365 | 1,412,663 |
| 2024-05-20 | 1.880 | 1.900 | 1.740 | 1.780 | 1.437 | 2,105,509 |
| 2024-05-17 | 1.900 | 1.930 | 1.850 | 1.890 | 1.526 | 2,026,374 |
| 2024-05-16 | 2.120 | 2.180 | 1.850 | 1.890 | 1.526 | 5,395,380 |
| 2024-05-15 | 1.670 | 2.160 | 1.670 | 2.140 | 1.728 | 23,858,301 |
| 2024-05-14 | 2.280 | 2.300 | 1.660 | 1.790 | 1.445 | 48,829,199 |
| 2024-05-13 | 2.240 | 2.280 | 2.200 | 2.280 | 1.841 | 24,034,740 |
| 2024-05-10 | 2.140 | 2.260 | 2.100 | 2.200 | 1.777 | 39,707,910 |
| 2024-05-09 | 2.180 | 2.200 | 2.140 | 2.160 | 1.744 | 19,908,490 |
| 2024-05-08 | 2.100 | 2.160 | 2.100 | 2.140 | 1.728 | 32,697,131 |
| 2024-05-07 | 1.970 | 2.120 | 1.970 | 2.120 | 1.712 | 29,446,070 |
| 2024-05-03 | 1.940 | 2.040 | 1.930 | 2.000 | 1.615 | 25,722,619 |
| 2024-05-02 | 1.920 | 1.970 | 1.900 | 1.940 | 1.567 | 40,240,008 |
| 2024-04-30 | 1.940 | 1.980 | 1.860 | 1.910 | 1.542 | 24,266,561 |
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.