ASIAN PALM OIL PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.180	2.220	2.180	2.180	2.180	972,340
2026-07-20	2.220	2.240	2.160	2.180	2.180	900,828
2026-07-17	2.080	2.160	2.080	2.160	2.160	1,736,049
2026-07-16	2.080	2.100	2.060	2.080	2.080	514,950
2026-07-15	2.060	2.080	2.040	2.060	2.060	647,231
2026-07-14	2.060	2.080	2.040	2.040	2.040	405,311
2026-07-13	2.040	2.080	2.040	2.040	2.040	289,853
2026-07-10	2.040	2.060	2.020	2.040	2.040	223,560
2026-07-09	2.040	2.060	2.020	2.040	2.040	678,313
2026-07-08	2.060	2.120	2.020	2.040	2.040	1,907,913
2026-07-07	2.060	2.060	2.020	2.040	2.040	296,704
2026-07-06	2.040	2.040	2.020	2.040	2.040	145,328
2026-07-03	2.020	2.040	2.020	2.040	2.040	207,496
2026-07-02	2.040	2.040	2.000	2.000	2.000	388,609
2026-07-01	2.040	2.040	2.000	2.040	2.040	444,203
2026-06-30	2.000	2.040	2.000	2.020	2.020	266,834
2026-06-29	2.040	2.040	2.000	2.000	2.000	519,871
2026-06-26	2.000	2.020	2.000	2.020	2.020	367,825
2026-06-25	2.020	2.040	1.990	1.990	1.990	397,460
2026-06-24	2.000	2.040	2.000	2.000	2.000	463,400
2026-06-23	2.060	2.060	1.960	2.000	2.000	1,178,532
2026-06-22	2.060	2.060	2.040	2.060	2.060	161,863
2026-06-19	2.060	2.060	2.020	2.040	2.040	199,952
2026-06-18	2.040	2.060	2.040	2.040	2.040	230,103
2026-06-17	2.020	2.060	2.020	2.040	2.040	249,115
2026-06-16	2.020	2.060	2.020	2.020	2.020	392,002
2026-06-15	2.020	2.040	2.020	2.040	2.040	301,916
2026-06-12	2.080	2.080	2.000	2.020	2.020	1,035,827
2026-06-11	2.080	2.080	2.060	2.060	2.060	112,452
2026-06-10	2.060	2.080	2.040	2.060	2.060	295,701
2026-06-09	2.040	2.080	2.040	2.060	2.060	132,456
2026-06-08	2.100	2.100	2.020	2.040	2.040	460,204
2026-06-05	2.120	2.120	2.040	2.080	2.080	493,513
2026-06-04	2.060	2.100	2.040	2.100	2.100	654,000
2026-06-02	2.020	2.080	2.020	2.040	2.040	338,987
2026-05-29	2.060	2.060	2.020	2.020	2.020	520,274
2026-05-28	2.060	2.060	2.020	2.040	2.040	386,916
2026-05-27	2.060	2.060	2.020	2.060	2.060	621,280
2026-05-26	2.080	2.080	2.020	2.040	2.040	350,340
2026-05-25	2.060	2.060	2.000	2.060	2.060	567,100
2026-05-22	2.020	2.060	2.000	2.020	2.020	910,306
2026-05-21	2.100	2.100	2.000	2.000	2.000	1,118,116
2026-05-20	2.080	2.100	2.040	2.100	2.100	571,800
2026-05-19	2.020	2.080	2.020	2.040	2.040	533,916
2026-05-18	2.080	2.140	2.000	2.020	2.020	1,393,403
2026-05-15	2.180	2.200	2.080	2.080	2.080	3,289,826
2026-05-14	2.300	2.360	2.260	2.280	2.280	916,026
2026-05-13	2.260	2.360	2.260	2.260	2.260	1,328,615
2026-05-12	2.320	2.320	2.220	2.260	2.260	1,121,410
2026-05-11	2.340	2.380	2.280	2.300	2.300	1,217,900
2026-05-08	2.240	2.340	2.240	2.300	2.300	1,449,409
2026-05-07	2.240	2.280	2.200	2.240	2.240	982,503
2026-05-06	2.380	2.380	2.220	2.260	2.260	2,506,803
2026-05-05	2.240	2.340	2.220	2.340	2.340	2,330,484
2026-04-30	2.160	2.280	2.160	2.200	2.200	1,988,810
2026-04-29	2.100	2.180	2.100	2.160	2.160	337,000
2026-04-28	2.160	2.160	2.100	2.100	2.100	334,200
2026-04-27	2.160	2.200	2.140	2.140	2.140	456,838
2026-04-24	2.200	2.200	2.120	2.140	2.140	702,239
2026-04-23	2.260	2.300	2.180	2.180	2.180	1,932,055

← NewerPage 2 of 5 · 242 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.