ASIAN PALM OIL PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.140	2.220	2.140	2.200	2.200	1,589,805
2026-04-21	2.040	2.120	2.040	2.120	2.120	806,700
2026-04-20	2.140	2.140	2.040	2.060	2.060	1,230,980
2026-04-17	2.120	2.140	2.080	2.140	2.140	837,108
2026-04-16	2.180	2.200	2.100	2.140	2.140	983,334
2026-04-10	2.180	2.200	2.160	2.180	2.180	542,201
2026-04-09	2.160	2.200	2.160	2.180	2.180	996,332
2026-04-08	2.200	2.260	2.160	2.180	2.180	3,760,752
2026-04-07	2.300	2.320	2.280	2.300	2.300	1,099,410
2026-04-03	2.400	2.400	2.260	2.300	2.300	2,527,222
2026-04-02	2.260	2.460	2.260	2.360	2.360	4,837,711
2026-04-01	2.300	2.300	2.180	2.220	2.220	2,678,406
2026-03-31	2.340	2.360	2.320	2.320	2.320	964,306
2026-03-30	2.320	2.360	2.300	2.340	2.340	1,392,773
2026-03-27	2.360	2.360	2.220	2.300	2.300	2,025,223
2026-03-26	2.300	2.380	2.300	2.340	2.340	2,163,552
2026-03-25	2.420	2.460	2.200	2.240	2.240	5,408,796
2026-03-24	2.480	2.540	2.360	2.440	2.440	3,931,828
2026-03-23	2.460	2.640	2.460	2.480	2.480	9,112,136
2026-03-20	2.480	2.540	2.340	2.420	2.420	4,653,389
2026-03-19	2.400	2.720	2.400	2.480	2.480	13,186,800
2026-03-18	2.480	2.580	2.400	2.400	2.400	7,693,374
2026-03-17	2.500	2.520	2.280	2.400	2.400	8,147,399
2026-03-16	2.180	2.460	2.180	2.460	2.460	12,086,150
2026-03-13	1.980	2.180	1.970	2.120	2.120	9,319,560
2026-03-12	1.900	1.990	1.890	1.980	1.980	908,785
2026-03-11	1.940	1.960	1.920	1.920	1.870	1,055,636
2026-03-10	1.940	1.960	1.920	1.930	1.880	563,444
2026-03-09	1.990	2.020	1.910	1.910	1.860	2,221,594
2026-03-06	1.990	1.990	1.950	1.950	1.899	742,300
2026-03-05	1.810	2.060	1.810	1.980	1.928	2,037,304
2026-03-04	1.800	1.840	1.780	1.800	1.753	1,452,600
2026-03-02	1.780	1.970	1.740	1.850	1.802	3,826,050
2026-02-27	2.100	2.100	2.040	2.040	1.987	827,705
2026-02-26	2.100	2.100	2.060	2.080	2.026	589,108
2026-02-25	2.060	2.140	2.060	2.080	2.026	868,701
2026-02-24	2.040	2.060	2.040	2.060	2.006	109,221
2026-02-23	2.040	2.060	2.020	2.040	1.987	382,205
2026-02-20	2.100	2.100	2.020	2.040	1.987	1,196,950
2026-02-19	2.060	2.120	2.060	2.080	2.026	1,580,155
2026-02-18	2.080	2.100	2.040	2.060	2.006	1,648,586
2026-02-17	2.000	2.040	1.990	2.040	1.987	1,222,803
2026-02-16	1.940	2.000	1.940	1.990	1.938	968,026
2026-02-13	1.930	1.950	1.920	1.930	1.880	519,503
2026-02-12	1.920	1.930	1.900	1.920	1.870	326,701
2026-02-11	1.920	1.930	1.900	1.920	1.870	210,601
2026-02-10	1.900	1.920	1.900	1.910	1.860	137,502
2026-02-09	1.930	1.930	1.890	1.890	1.841	178,607
2026-02-06	1.890	1.910	1.880	1.900	1.851	256,701
2026-02-05	1.900	1.910	1.890	1.900	1.851	372,400
2026-02-04	1.850	1.920	1.840	1.900	1.851	921,709
2026-02-03	1.830	1.850	1.830	1.850	1.802	447,803
2026-02-02	1.850	1.850	1.830	1.830	1.782	300,656
2026-01-30	1.870	1.870	1.840	1.840	1.792	502,201
2026-01-29	1.870	1.910	1.860	1.870	1.821	1,032,008
2026-01-28	1.870	1.890	1.860	1.870	1.821	409,105
2026-01-27	1.860	1.890	1.840	1.860	1.812	736,878
2026-01-26	1.900	1.900	1.860	1.860	1.812	574,931
2026-01-23	1.870	1.930	1.870	1.890	1.841	1,240,401
2026-01-22	1.880	1.910	1.860	1.870	1.821	852,406

← NewerPage 3 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.