ASIAN PALM OIL PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.730 | 1.740 | 1.700 | 1.720 | 1.675 | 487,808 |
| 2025-10-20 | 1.740 | 1.760 | 1.720 | 1.730 | 1.685 | 258,808 |
| 2025-10-17 | 1.760 | 1.770 | 1.740 | 1.740 | 1.695 | 214,617 |
| 2025-10-16 | 1.760 | 1.760 | 1.750 | 1.760 | 1.714 | 224,615 |
| 2025-10-15 | 1.750 | 1.770 | 1.740 | 1.760 | 1.714 | 138,521 |
| 2025-10-14 | 1.750 | 1.760 | 1.740 | 1.740 | 1.695 | 474,700 |
| 2025-10-10 | 1.770 | 1.770 | 1.740 | 1.750 | 1.704 | 479,126 |
| 2025-10-09 | 1.770 | 1.780 | 1.760 | 1.760 | 1.714 | 262,110 |
| 2025-10-08 | 1.770 | 1.790 | 1.750 | 1.760 | 1.714 | 339,138 |
| 2025-10-07 | 1.780 | 1.800 | 1.770 | 1.770 | 1.724 | 337,108 |
| 2025-10-06 | 1.770 | 1.790 | 1.760 | 1.780 | 1.734 | 280,438 |
| 2025-10-03 | 1.780 | 1.790 | 1.760 | 1.770 | 1.724 | 418,735 |
| 2025-10-02 | 1.790 | 1.800 | 1.770 | 1.780 | 1.734 | 590,401 |
| 2025-10-01 | 1.800 | 1.820 | 1.770 | 1.770 | 1.724 | 438,903 |
| 2025-09-30 | 1.760 | 1.900 | 1.750 | 1.780 | 1.734 | 3,887,031 |
| 2025-09-29 | 1.810 | 1.810 | 1.750 | 1.760 | 1.714 | 1,023,451 |
| 2025-09-26 | 1.820 | 1.820 | 1.810 | 1.810 | 1.763 | 363,748 |
| 2025-09-25 | 1.800 | 1.850 | 1.790 | 1.810 | 1.763 | 1,155,286 |
| 2025-09-24 | 1.800 | 1.810 | 1.770 | 1.800 | 1.753 | 364,422 |
| 2025-09-23 | 1.840 | 1.850 | 1.780 | 1.790 | 1.743 | 726,563 |
| 2025-09-22 | 1.890 | 1.890 | 1.830 | 1.830 | 1.782 | 774,591 |
| 2025-09-19 | 1.880 | 1.900 | 1.860 | 1.860 | 1.812 | 568,301 |
| 2025-09-18 | 1.910 | 1.920 | 1.870 | 1.870 | 1.821 | 754,276 |
| 2025-09-17 | 1.920 | 1.920 | 1.890 | 1.900 | 1.851 | 593,115 |
| 2025-09-16 | 1.930 | 1.950 | 1.880 | 1.910 | 1.860 | 1,909,840 |
| 2025-09-15 | 1.830 | 2.000 | 1.830 | 1.910 | 1.860 | 4,325,913 |
| 2025-09-12 | 1.820 | 1.840 | 1.810 | 1.820 | 1.773 | 224,981 |
| 2025-09-11 | 1.850 | 1.880 | 1.800 | 1.810 | 1.763 | 1,082,402 |
| 2025-09-10 | 1.870 | 1.880 | 1.820 | 1.840 | 1.792 | 867,760 |
| 2025-09-09 | 1.860 | 1.910 | 1.840 | 1.870 | 1.821 | 2,116,530 |
| 2025-09-08 | 1.890 | 1.910 | 1.850 | 1.850 | 1.802 | 1,314,277 |
| 2025-09-05 | 1.860 | 1.890 | 1.840 | 1.860 | 1.812 | 1,486,554 |
| 2025-09-04 | 1.920 | 1.960 | 1.830 | 1.840 | 1.792 | 2,934,644 |
| 2025-09-03 | 1.830 | 2.000 | 1.830 | 1.880 | 1.831 | 5,792,475 |
| 2025-09-02 | 1.680 | 2.060 | 1.680 | 1.800 | 1.753 | 10,751,710 |
| 2025-09-01 | 1.720 | 1.720 | 1.610 | 1.670 | 1.627 | 1,952,937 |
| 2025-08-29 | 1.870 | 1.880 | 1.750 | 1.750 | 1.704 | 2,263,662 |
| 2025-08-28 | 1.910 | 1.920 | 1.860 | 1.870 | 1.821 | 3,235,409 |
| 2025-08-27 | 2.080 | 2.120 | 2.060 | 2.100 | 1.880 | 3,926,306 |
| 2025-08-26 | 2.100 | 2.100 | 2.060 | 2.080 | 1.862 | 1,975,919 |
| 2025-08-25 | 2.100 | 2.140 | 2.080 | 2.100 | 1.880 | 2,143,837 |
| 2025-08-22 | 2.100 | 2.120 | 2.060 | 2.080 | 1.862 | 2,272,808 |
| 2025-08-21 | 2.060 | 2.180 | 2.060 | 2.080 | 1.862 | 5,225,910 |
| 2025-08-20 | 2.100 | 2.140 | 2.060 | 2.060 | 1.844 | 1,265,825 |
| 2025-08-19 | 2.080 | 2.160 | 2.060 | 2.080 | 1.862 | 3,215,231 |
| 2025-08-18 | 2.040 | 2.240 | 1.970 | 2.080 | 1.862 | 14,378,050 |
| 2025-08-15 | 1.930 | 2.000 | 1.840 | 2.000 | 1.790 | 15,499,830 |
| 2025-08-14 | 1.590 | 1.610 | 1.510 | 1.540 | 1.379 | 342,405 |
| 2025-08-13 | 1.510 | 1.580 | 1.510 | 1.580 | 1.414 | 1,515,231 |
| 2025-08-08 | 1.510 | 1.530 | 1.500 | 1.530 | 1.370 | 466,200 |
| 2025-08-07 | 1.530 | 1.570 | 1.490 | 1.520 | 1.361 | 1,302,700 |
| 2025-08-06 | 1.520 | 1.580 | 1.490 | 1.500 | 1.343 | 1,952,413 |
| 2025-08-05 | 1.410 | 1.560 | 1.390 | 1.520 | 1.361 | 4,576,195 |
| 2025-08-04 | 1.430 | 1.450 | 1.360 | 1.390 | 1.244 | 973,224 |
| 2025-08-01 | 1.320 | 1.550 | 1.310 | 1.450 | 1.298 | 7,155,899 |
| 2025-07-31 | 1.270 | 1.470 | 1.250 | 1.310 | 1.173 | 3,668,709 |
| 2025-07-30 | 1.260 | 1.270 | 1.240 | 1.260 | 1.128 | 169,278 |
| 2025-07-29 | 1.250 | 1.280 | 1.230 | 1.260 | 1.128 | 101,549 |
| 2025-07-25 | 1.230 | 1.250 | 1.230 | 1.250 | 1.119 | 18,510 |
| 2025-07-24 | 1.260 | 1.260 | 1.230 | 1.240 | 1.110 | 335,401 |
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.