ASIAN PALM OIL PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.870 | 1.920 | 1.870 | 1.870 | 1.821 | 1,463,844 |
| 2026-01-20 | 1.870 | 1.900 | 1.870 | 1.870 | 1.821 | 625,526 |
| 2026-01-19 | 1.940 | 1.940 | 1.850 | 1.870 | 1.821 | 1,484,207 |
| 2026-01-16 | 1.960 | 1.970 | 1.940 | 1.940 | 1.890 | 1,160,627 |
| 2026-01-15 | 1.970 | 2.020 | 1.910 | 1.940 | 1.890 | 4,597,663 |
| 2026-01-14 | 1.870 | 1.960 | 1.870 | 1.950 | 1.899 | 5,241,403 |
| 2026-01-13 | 1.890 | 1.920 | 1.830 | 1.860 | 1.812 | 2,561,987 |
| 2026-01-12 | 1.800 | 2.020 | 1.800 | 1.910 | 1.860 | 6,022,366 |
| 2026-01-09 | 1.790 | 1.800 | 1.780 | 1.790 | 1.743 | 106,600 |
| 2026-01-08 | 1.810 | 1.810 | 1.780 | 1.780 | 1.734 | 55,318 |
| 2026-01-07 | 1.810 | 1.810 | 1.780 | 1.800 | 1.753 | 154,474 |
| 2026-01-06 | 1.800 | 1.800 | 1.790 | 1.800 | 1.753 | 320,000 |
| 2026-01-05 | 1.770 | 1.810 | 1.770 | 1.780 | 1.734 | 286,202 |
| 2025-12-30 | 1.760 | 1.770 | 1.750 | 1.770 | 1.724 | 240,300 |
| 2025-12-29 | 1.760 | 1.770 | 1.750 | 1.760 | 1.714 | 75,908 |
| 2025-12-26 | 1.760 | 1.770 | 1.740 | 1.760 | 1.714 | 277,800 |
| 2025-12-25 | 1.750 | 1.780 | 1.750 | 1.750 | 1.704 | 123,300 |
| 2025-12-24 | 1.790 | 1.800 | 1.740 | 1.770 | 1.724 | 891,563 |
| 2025-12-23 | 1.800 | 1.810 | 1.780 | 1.790 | 1.743 | 204,600 |
| 2025-12-22 | 1.780 | 1.800 | 1.780 | 1.790 | 1.743 | 283,126 |
| 2025-12-19 | 1.760 | 1.780 | 1.760 | 1.770 | 1.724 | 204,414 |
| 2025-12-18 | 1.760 | 1.770 | 1.750 | 1.750 | 1.704 | 61,801 |
| 2025-12-17 | 1.760 | 1.770 | 1.750 | 1.750 | 1.704 | 91,701 |
| 2025-12-16 | 1.760 | 1.770 | 1.750 | 1.750 | 1.704 | 93,203 |
| 2025-12-15 | 1.760 | 1.760 | 1.740 | 1.760 | 1.714 | 180,366 |
| 2025-12-12 | 1.720 | 1.760 | 1.720 | 1.740 | 1.695 | 533,900 |
| 2025-12-11 | 1.700 | 1.720 | 1.690 | 1.720 | 1.675 | 513,000 |
| 2025-12-09 | 1.700 | 1.710 | 1.690 | 1.700 | 1.656 | 39,000 |
| 2025-12-08 | 1.710 | 1.710 | 1.680 | 1.690 | 1.646 | 495,207 |
| 2025-12-04 | 1.730 | 1.730 | 1.700 | 1.710 | 1.666 | 525,315 |
| 2025-12-03 | 1.740 | 1.740 | 1.720 | 1.730 | 1.685 | 192,900 |
| 2025-12-02 | 1.740 | 1.740 | 1.730 | 1.730 | 1.685 | 186,500 |
| 2025-12-01 | 1.740 | 1.760 | 1.730 | 1.730 | 1.685 | 451,810 |
| 2025-11-28 | 1.720 | 1.790 | 1.710 | 1.730 | 1.685 | 1,323,011 |
| 2025-11-27 | 1.720 | 1.720 | 1.710 | 1.720 | 1.675 | 221,100 |
| 2025-11-26 | 1.730 | 1.740 | 1.710 | 1.720 | 1.675 | 229,302 |
| 2025-11-25 | 1.730 | 1.730 | 1.720 | 1.730 | 1.685 | 132,633 |
| 2025-11-24 | 1.740 | 1.750 | 1.730 | 1.730 | 1.685 | 265,600 |
| 2025-11-21 | 1.790 | 1.790 | 1.720 | 1.730 | 1.685 | 805,550 |
| 2025-11-20 | 1.790 | 1.790 | 1.770 | 1.780 | 1.734 | 117,500 |
| 2025-11-19 | 1.790 | 1.800 | 1.770 | 1.780 | 1.734 | 174,200 |
| 2025-11-18 | 1.820 | 1.820 | 1.770 | 1.770 | 1.724 | 450,758 |
| 2025-11-17 | 1.780 | 1.820 | 1.780 | 1.820 | 1.773 | 1,122,301 |
| 2025-11-14 | 1.760 | 1.800 | 1.750 | 1.770 | 1.724 | 398,500 |
| 2025-11-13 | 1.820 | 1.820 | 1.760 | 1.770 | 1.724 | 829,335 |
| 2025-11-12 | 1.830 | 1.860 | 1.780 | 1.800 | 1.753 | 2,114,841 |
| 2025-11-11 | 1.740 | 1.770 | 1.730 | 1.770 | 1.724 | 191,383 |
| 2025-11-10 | 1.730 | 1.770 | 1.730 | 1.730 | 1.685 | 234,610 |
| 2025-11-07 | 1.720 | 1.740 | 1.710 | 1.720 | 1.675 | 113,975 |
| 2025-11-06 | 1.680 | 1.720 | 1.680 | 1.710 | 1.666 | 181,503 |
| 2025-11-05 | 1.640 | 1.700 | 1.630 | 1.680 | 1.636 | 294,954 |
| 2025-11-04 | 1.610 | 1.640 | 1.610 | 1.630 | 1.588 | 196,627 |
| 2025-11-03 | 1.640 | 1.640 | 1.600 | 1.610 | 1.568 | 372,204 |
| 2025-10-31 | 1.670 | 1.710 | 1.550 | 1.630 | 1.588 | 606,931 |
| 2025-10-30 | 1.650 | 1.680 | 1.650 | 1.660 | 1.617 | 330,900 |
| 2025-10-29 | 1.690 | 1.700 | 1.640 | 1.660 | 1.617 | 271,551 |
| 2025-10-28 | 1.690 | 1.700 | 1.660 | 1.680 | 1.636 | 278,208 |
| 2025-10-27 | 1.700 | 1.720 | 1.670 | 1.690 | 1.646 | 282,354 |
| 2025-10-24 | 1.700 | 1.710 | 1.690 | 1.700 | 1.656 | 155,350 |
| 2025-10-22 | 1.720 | 1.730 | 1.700 | 1.700 | 1.656 | 378,889 |
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.