ASIAN PALM OIL PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.260 | 1.310 | 1.250 | 1.260 | 1.128 | 657,500 |
| 2025-07-22 | 1.290 | 1.300 | 1.260 | 1.260 | 1.128 | 448,539 |
| 2025-07-21 | 1.270 | 1.290 | 1.260 | 1.290 | 1.155 | 64,762 |
| 2025-07-18 | 1.260 | 1.270 | 1.230 | 1.270 | 1.137 | 132,603 |
| 2025-07-17 | 1.230 | 1.270 | 1.230 | 1.260 | 1.128 | 183,100 |
| 2025-07-16 | 1.250 | 1.250 | 1.220 | 1.250 | 1.119 | 62,920 |
| 2025-07-15 | 1.230 | 1.260 | 1.200 | 1.250 | 1.119 | 161,402 |
| 2025-07-14 | 1.220 | 1.250 | 1.200 | 1.240 | 1.110 | 236,220 |
| 2025-07-11 | 1.210 | 1.250 | 1.170 | 1.250 | 1.119 | 375,800 |
| 2025-07-09 | 1.210 | 1.210 | 1.170 | 1.190 | 1.065 | 404,701 |
| 2025-07-08 | 1.260 | 1.270 | 1.180 | 1.210 | 1.083 | 353,508 |
| 2025-07-07 | 1.270 | 1.270 | 1.250 | 1.260 | 1.128 | 74,413 |
| 2025-07-04 | 1.260 | 1.320 | 1.210 | 1.270 | 1.137 | 120,018 |
| 2025-07-03 | 1.240 | 1.260 | 1.230 | 1.260 | 1.128 | 189,997 |
| 2025-07-02 | 1.250 | 1.250 | 1.220 | 1.240 | 1.110 | 26,452 |
| 2025-07-01 | 1.170 | 1.300 | 1.170 | 1.250 | 1.119 | 620,805 |
| 2025-06-30 | 1.200 | 1.200 | 1.170 | 1.170 | 1.047 | 635,329 |
| 2025-06-27 | 1.200 | 1.250 | 1.180 | 1.180 | 1.056 | 259,710 |
| 2025-06-26 | 1.210 | 1.220 | 1.180 | 1.190 | 1.065 | 1,379,400 |
| 2025-06-25 | 1.310 | 1.310 | 1.150 | 1.210 | 1.083 | 1,113,888 |
| 2025-06-24 | 1.320 | 1.330 | 1.300 | 1.320 | 1.182 | 174,000 |
| 2025-06-23 | 1.300 | 1.330 | 1.300 | 1.330 | 1.191 | 230,209 |
| 2025-06-20 | 1.290 | 1.350 | 1.290 | 1.320 | 1.182 | 37,710 |
| 2025-06-19 | 1.300 | 1.350 | 1.290 | 1.310 | 1.173 | 55,235 |
| 2025-06-18 | 1.390 | 1.390 | 1.300 | 1.310 | 1.173 | 248,239 |
| 2025-06-17 | 1.360 | 1.390 | 1.360 | 1.390 | 1.244 | 29,610 |
| 2025-06-16 | 1.390 | 1.390 | 1.290 | 1.330 | 1.191 | 160,600 |
| 2025-06-13 | 1.330 | 1.390 | 1.320 | 1.380 | 1.235 | 24,520 |
| 2025-06-12 | 1.360 | 1.370 | 1.350 | 1.350 | 1.208 | 48,401 |
| 2025-06-11 | 1.330 | 1.420 | 1.330 | 1.370 | 1.226 | 739,034 |
| 2025-06-10 | 1.370 | 1.400 | 1.280 | 1.330 | 1.191 | 441,805 |
| 2025-06-09 | 1.350 | 1.420 | 1.350 | 1.370 | 1.226 | 256,025 |
| 2025-06-06 | 1.360 | 1.380 | 1.350 | 1.380 | 1.235 | 108,527 |
| 2025-06-05 | 1.310 | 1.430 | 1.310 | 1.360 | 1.217 | 591,402 |
| 2025-06-04 | 1.230 | 1.390 | 1.230 | 1.290 | 1.155 | 1,090,510 |
| 2025-05-30 | 1.240 | 1.240 | 1.200 | 1.230 | 1.101 | 165,106 |
| 2025-05-29 | 1.210 | 1.270 | 1.200 | 1.240 | 1.110 | 98,800 |
| 2025-05-28 | 1.220 | 1.320 | 1.200 | 1.220 | 1.092 | 1,136,806 |
| 2025-05-27 | 1.230 | 1.280 | 1.210 | 1.220 | 1.092 | 542,110 |
| 2025-05-26 | 1.230 | 1.260 | 1.220 | 1.230 | 1.101 | 183,900 |
| 2025-05-23 | 1.240 | 1.260 | 1.190 | 1.220 | 1.092 | 695,900 |
| 2025-05-22 | 1.240 | 1.240 | 1.200 | 1.210 | 1.083 | 306,830 |
| 2025-05-21 | 1.250 | 1.280 | 1.220 | 1.220 | 1.092 | 308,971 |
| 2025-05-20 | 1.240 | 1.250 | 1.220 | 1.240 | 1.110 | 726,201 |
| 2025-05-19 | 1.270 | 1.290 | 1.210 | 1.250 | 1.119 | 538,048 |
| 2025-05-16 | 1.320 | 1.340 | 1.280 | 1.280 | 1.146 | 348,851 |
| 2025-05-15 | 1.350 | 1.350 | 1.320 | 1.320 | 1.182 | 214,810 |
| 2025-05-14 | 1.400 | 1.400 | 1.350 | 1.350 | 1.208 | 442,718 |
| 2025-05-13 | 1.390 | 1.410 | 1.390 | 1.400 | 1.253 | 214,641 |
| 2025-05-09 | 1.390 | 1.420 | 1.370 | 1.390 | 1.244 | 196,597 |
| 2025-05-08 | 1.410 | 1.420 | 1.390 | 1.400 | 1.253 | 135,710 |
| 2025-05-07 | 1.400 | 1.450 | 1.380 | 1.420 | 1.271 | 225,228 |
| 2025-05-06 | 1.450 | 1.460 | 1.430 | 1.440 | 1.253 | 351,469 |
| 2025-05-02 | 1.440 | 1.460 | 1.430 | 1.460 | 1.271 | 326,420 |
| 2025-04-30 | 1.430 | 1.450 | 1.410 | 1.430 | 1.245 | 319,701 |
| 2025-04-29 | 1.450 | 1.450 | 1.430 | 1.440 | 1.253 | 113,717 |
| 2025-04-28 | 1.450 | 1.480 | 1.440 | 1.440 | 1.253 | 325,625 |
| 2025-04-25 | 1.460 | 1.460 | 1.440 | 1.450 | 1.262 | 131,800 |
| 2025-04-24 | 1.480 | 1.480 | 1.450 | 1.450 | 1.262 | 288,300 |
| 2025-04-23 | 1.490 | 1.520 | 1.450 | 1.470 | 1.279 | 230,504 |
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.