ASIAN PALM OIL PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.850 | 1.860 | 1.830 | 1.840 | 1.601 | 79,806 |
| 2025-01-22 | 1.870 | 1.870 | 1.850 | 1.860 | 1.619 | 1,516,400 |
| 2025-01-21 | 1.800 | 1.880 | 1.800 | 1.880 | 1.636 | 146,060 |
| 2025-01-20 | 1.810 | 1.820 | 1.790 | 1.800 | 1.566 | 93,036 |
| 2025-01-17 | 1.880 | 1.890 | 1.800 | 1.810 | 1.575 | 57,720 |
| 2025-01-16 | 1.880 | 1.910 | 1.860 | 1.870 | 1.627 | 88,181 |
| 2025-01-15 | 1.830 | 1.880 | 1.810 | 1.880 | 1.636 | 119,910 |
| 2025-01-14 | 1.870 | 1.880 | 1.820 | 1.820 | 1.584 | 308,118 |
| 2025-01-13 | 1.940 | 1.940 | 1.880 | 1.880 | 1.636 | 388,100 |
| 2025-01-10 | 1.990 | 1.990 | 1.930 | 1.930 | 1.680 | 281,131 |
| 2025-01-09 | 2.020 | 2.020 | 1.970 | 1.970 | 1.714 | 296,014 |
| 2025-01-08 | 2.000 | 2.040 | 2.000 | 2.020 | 1.758 | 505,768 |
| 2025-01-07 | 2.020 | 2.020 | 1.980 | 2.000 | 1.741 | 147,676 |
| 2025-01-06 | 1.970 | 2.020 | 1.970 | 2.000 | 1.741 | 253,416 |
| 2025-01-03 | 1.980 | 1.980 | 1.940 | 1.970 | 1.714 | 1,952,961 |
| 2025-01-02 | 2.000 | 2.000 | 1.970 | 1.980 | 1.723 | 184,138 |
| 2024-12-30 | 2.000 | 2.000 | 1.980 | 1.990 | 1.732 | 63,810 |
| 2024-12-27 | 1.990 | 2.020 | 1.980 | 2.000 | 1.741 | 150,401 |
| 2024-12-26 | 2.060 | 2.060 | 1.990 | 2.020 | 1.758 | 107,320 |
| 2024-12-25 | 2.060 | 2.080 | 2.020 | 2.060 | 1.793 | 117,732 |
| 2024-12-24 | 1.990 | 2.080 | 1.980 | 2.040 | 1.775 | 448,350 |
| 2024-12-23 | 2.000 | 2.000 | 1.980 | 1.990 | 1.732 | 237,214 |
| 2024-12-20 | 1.980 | 2.000 | 1.970 | 1.990 | 1.732 | 510,460 |
| 2024-12-19 | 1.980 | 1.990 | 1.950 | 1.980 | 1.723 | 166,100 |
| 2024-12-18 | 1.990 | 2.000 | 1.950 | 1.980 | 1.723 | 177,015 |
| 2024-12-17 | 1.960 | 1.970 | 1.820 | 1.970 | 1.714 | 1,514,026 |
| 2024-12-16 | 1.990 | 2.000 | 1.950 | 1.950 | 1.697 | 1,087,042 |
| 2024-12-13 | 1.990 | 2.020 | 1.990 | 1.990 | 1.732 | 701,429 |
| 2024-12-12 | 2.060 | 2.080 | 1.990 | 1.990 | 1.732 | 1,734,282 |
| 2024-12-11 | 2.140 | 2.160 | 2.020 | 2.040 | 1.775 | 1,787,700 |
| 2024-12-09 | 2.180 | 2.200 | 2.140 | 2.140 | 1.862 | 468,600 |
| 2024-12-06 | 2.240 | 2.240 | 2.180 | 2.180 | 1.897 | 742,100 |
| 2024-12-04 | 2.140 | 2.220 | 2.120 | 2.220 | 1.932 | 664,311 |
| 2024-12-03 | 2.140 | 2.140 | 2.100 | 2.120 | 1.845 | 174,300 |
| 2024-12-02 | 2.160 | 2.160 | 2.120 | 2.120 | 1.845 | 139,120 |
| 2024-11-29 | 2.140 | 2.160 | 2.120 | 2.140 | 1.862 | 339,310 |
| 2024-11-28 | 2.120 | 2.160 | 2.100 | 2.120 | 1.845 | 653,233 |
| 2024-11-27 | 2.180 | 2.200 | 2.140 | 2.140 | 1.862 | 395,200 |
| 2024-11-26 | 2.200 | 2.280 | 2.160 | 2.160 | 1.880 | 1,488,507 |
| 2024-11-25 | 2.300 | 2.300 | 2.160 | 2.160 | 1.880 | 2,717,630 |
| 2024-11-22 | 2.280 | 2.300 | 2.240 | 2.260 | 1.967 | 1,153,444 |
| 2024-11-21 | 2.180 | 2.280 | 2.080 | 2.280 | 1.984 | 5,867,163 |
| 2024-11-20 | 2.200 | 2.200 | 2.080 | 2.120 | 1.845 | 1,442,649 |
| 2024-11-19 | 2.180 | 2.200 | 2.120 | 2.200 | 1.915 | 684,360 |
| 2024-11-18 | 2.160 | 2.160 | 2.100 | 2.140 | 1.862 | 440,435 |
| 2024-11-15 | 2.180 | 2.180 | 2.080 | 2.100 | 1.828 | 758,920 |
| 2024-11-14 | 2.060 | 2.180 | 2.060 | 2.180 | 1.897 | 643,600 |
| 2024-11-13 | 2.180 | 2.200 | 2.040 | 2.080 | 1.810 | 1,757,413 |
| 2024-11-12 | 2.280 | 2.280 | 2.180 | 2.180 | 1.897 | 975,400 |
| 2024-11-11 | 2.220 | 2.320 | 2.200 | 2.300 | 2.002 | 1,592,213 |
| 2024-11-08 | 2.280 | 2.280 | 2.200 | 2.220 | 1.932 | 457,998 |
| 2024-11-07 | 2.200 | 2.320 | 2.200 | 2.220 | 1.932 | 1,306,717 |
| 2024-11-06 | 2.260 | 2.300 | 2.200 | 2.200 | 1.915 | 1,791,913 |
| 2024-11-05 | 2.280 | 2.340 | 2.260 | 2.260 | 1.967 | 732,601 |
| 2024-11-04 | 2.340 | 2.340 | 2.260 | 2.300 | 2.002 | 1,351,230 |
| 2024-11-01 | 2.360 | 2.380 | 2.240 | 2.300 | 2.002 | 4,455,383 |
| 2024-10-31 | 2.320 | 2.620 | 2.320 | 2.340 | 2.036 | 12,004,860 |
| 2024-10-30 | 2.300 | 2.380 | 2.260 | 2.280 | 1.984 | 708,321 |
| 2024-10-29 | 2.240 | 2.380 | 2.240 | 2.300 | 2.002 | 858,990 |
| 2024-10-28 | 2.360 | 2.360 | 2.240 | 2.240 | 1.949 | 251,814 |
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.