ASIAN PALM OIL PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.490 | 1.520 | 1.450 | 1.470 | 1.279 | 230,504 |
| 2025-04-22 | 1.490 | 1.500 | 1.460 | 1.480 | 1.288 | 399,515 |
| 2025-04-21 | 1.490 | 1.490 | 1.470 | 1.480 | 1.288 | 133,100 |
| 2025-04-18 | 1.490 | 1.500 | 1.480 | 1.480 | 1.288 | 416,000 |
| 2025-04-17 | 1.500 | 1.500 | 1.480 | 1.490 | 1.297 | 236,302 |
| 2025-04-16 | 1.500 | 1.520 | 1.470 | 1.500 | 1.305 | 1,152,500 |
| 2025-04-11 | 1.490 | 1.510 | 1.490 | 1.500 | 1.305 | 135,400 |
| 2025-04-10 | 1.500 | 1.520 | 1.490 | 1.500 | 1.305 | 698,360 |
| 2025-04-09 | 1.510 | 1.520 | 1.470 | 1.500 | 1.305 | 2,928,085 |
| 2025-04-08 | 1.550 | 1.590 | 1.500 | 1.540 | 1.340 | 3,526,432 |
| 2025-04-04 | 1.620 | 1.620 | 1.560 | 1.580 | 1.375 | 80,448 |
| 2025-04-03 | 1.600 | 1.610 | 1.580 | 1.600 | 1.392 | 449,721 |
| 2025-04-02 | 1.610 | 1.610 | 1.570 | 1.570 | 1.366 | 1,034,539 |
| 2025-04-01 | 1.600 | 1.610 | 1.570 | 1.580 | 1.375 | 1,214,191 |
| 2025-03-31 | 1.530 | 1.590 | 1.500 | 1.590 | 1.384 | 3,182,115 |
| 2025-03-28 | 1.580 | 1.670 | 1.580 | 1.590 | 1.384 | 3,309,100 |
| 2025-03-27 | 1.570 | 1.590 | 1.550 | 1.590 | 1.384 | 587,812 |
| 2025-03-26 | 1.590 | 1.610 | 1.550 | 1.570 | 1.366 | 211,105 |
| 2025-03-25 | 1.540 | 1.600 | 1.540 | 1.580 | 1.375 | 189,006 |
| 2025-03-24 | 1.600 | 1.620 | 1.540 | 1.540 | 1.340 | 407,005 |
| 2025-03-21 | 1.580 | 1.620 | 1.580 | 1.590 | 1.384 | 1,387,205 |
| 2025-03-20 | 1.610 | 1.630 | 1.570 | 1.570 | 1.366 | 1,551,200 |
| 2025-03-19 | 1.650 | 1.660 | 1.610 | 1.620 | 1.410 | 841,900 |
| 2025-03-18 | 1.650 | 1.670 | 1.620 | 1.640 | 1.427 | 687,880 |
| 2025-03-17 | 1.670 | 1.670 | 1.630 | 1.640 | 1.427 | 432,300 |
| 2025-03-14 | 1.660 | 1.670 | 1.630 | 1.670 | 1.453 | 278,550 |
| 2025-03-13 | 1.640 | 1.660 | 1.620 | 1.660 | 1.445 | 322,110 |
| 2025-03-12 | 1.640 | 1.660 | 1.620 | 1.620 | 1.410 | 727,063 |
| 2025-03-11 | 1.650 | 1.670 | 1.610 | 1.640 | 1.427 | 387,971 |
| 2025-03-10 | 1.640 | 1.700 | 1.640 | 1.640 | 1.427 | 986,524 |
| 2025-03-07 | 1.630 | 1.710 | 1.630 | 1.650 | 1.436 | 60,221 |
| 2025-03-06 | 1.640 | 1.700 | 1.630 | 1.640 | 1.427 | 146,101 |
| 2025-03-05 | 1.650 | 1.710 | 1.630 | 1.640 | 1.427 | 615,202 |
| 2025-03-04 | 1.660 | 1.690 | 1.600 | 1.650 | 1.436 | 521,800 |
| 2025-03-03 | 1.690 | 1.720 | 1.630 | 1.650 | 1.436 | 475,401 |
| 2025-02-28 | 1.630 | 1.670 | 1.590 | 1.660 | 1.445 | 1,316,100 |
| 2025-02-27 | 1.740 | 1.750 | 1.500 | 1.630 | 1.419 | 2,410,600 |
| 2025-02-26 | 1.720 | 1.790 | 1.720 | 1.790 | 1.558 | 192,208 |
| 2025-02-25 | 1.800 | 1.820 | 1.740 | 1.740 | 1.514 | 386,700 |
| 2025-02-24 | 1.780 | 1.820 | 1.780 | 1.800 | 1.566 | 639,715 |
| 2025-02-21 | 1.770 | 1.790 | 1.750 | 1.770 | 1.540 | 530,166 |
| 2025-02-20 | 1.800 | 1.840 | 1.720 | 1.760 | 1.532 | 1,448,122 |
| 2025-02-19 | 1.580 | 1.830 | 1.580 | 1.800 | 1.566 | 2,456,922 |
| 2025-02-18 | 1.470 | 1.580 | 1.440 | 1.570 | 1.366 | 1,345,399 |
| 2025-02-17 | 1.470 | 1.470 | 1.430 | 1.460 | 1.271 | 311,453 |
| 2025-02-14 | 1.490 | 1.500 | 1.470 | 1.470 | 1.279 | 249,096 |
| 2025-02-13 | 1.500 | 1.540 | 1.480 | 1.480 | 1.288 | 2,284,612 |
| 2025-02-11 | 1.520 | 1.550 | 1.510 | 1.510 | 1.314 | 384,911 |
| 2025-02-10 | 1.580 | 1.580 | 1.500 | 1.520 | 1.323 | 170,635 |
| 2025-02-07 | 1.560 | 1.630 | 1.430 | 1.530 | 1.332 | 554,231 |
| 2025-02-06 | 1.690 | 1.690 | 1.550 | 1.550 | 1.349 | 1,175,474 |
| 2025-02-05 | 1.730 | 1.730 | 1.680 | 1.680 | 1.462 | 1,049,600 |
| 2025-02-04 | 1.730 | 1.760 | 1.710 | 1.710 | 1.488 | 160,610 |
| 2025-02-03 | 1.730 | 1.790 | 1.720 | 1.750 | 1.523 | 254,132 |
| 2025-01-31 | 1.810 | 1.810 | 1.750 | 1.770 | 1.540 | 163,800 |
| 2025-01-30 | 1.810 | 1.820 | 1.780 | 1.790 | 1.558 | 216,204 |
| 2025-01-29 | 1.820 | 1.820 | 1.790 | 1.790 | 1.558 | 157,015 |
| 2025-01-28 | 1.860 | 1.880 | 1.780 | 1.800 | 1.566 | 262,001 |
| 2025-01-27 | 1.850 | 1.870 | 1.830 | 1.860 | 1.619 | 88,305 |
| 2025-01-24 | 1.830 | 1.880 | 1.820 | 1.830 | 1.593 | 89,745 |
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.