ASIAN PALM OIL PUBLIC COMPANY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.280	2.300	2.260	2.300	2.002	434,205
2024-10-24	2.220	2.280	2.220	2.280	1.984	391,647
2024-10-22	2.260	2.300	2.240	2.240	1.949	416,009
2024-10-21	2.320	2.320	2.260	2.300	2.002	367,616
2024-10-18	2.320	2.360	2.300	2.300	2.002	413,814
2024-10-17	2.300	2.400	2.300	2.360	2.054	402,000
2024-10-16	2.220	2.340	2.220	2.340	2.036	839,620
2024-10-15	2.340	2.340	2.260	2.260	1.967	977,102
2024-10-11	2.400	2.440	2.300	2.300	2.002	2,860,206
2024-10-10	2.420	2.540	2.380	2.400	2.089	4,453,536
2024-10-09	2.380	2.440	2.380	2.400	2.089	991,402
2024-10-08	2.440	2.440	2.380	2.400	2.089	1,352,401
2024-10-07	2.360	2.460	2.340	2.420	2.106	2,510,384
2024-10-04	2.240	2.420	2.160	2.340	2.036	4,334,518
2024-10-03	2.220	2.320	2.200	2.280	1.984	3,038,258
2024-10-02	2.640	2.640	2.000	2.280	1.984	11,693,360
2024-10-01	2.620	2.640	2.580	2.620	2.280	2,602,652
2024-09-30	2.620	2.720	2.580	2.620	2.280	6,550,921
2024-09-27	2.640	2.700	2.600	2.640	2.298	7,769,918
2024-09-26	2.600	2.720	2.580	2.620	2.280	3,839,785
2024-09-25	2.600	2.680	2.560	2.600	2.263	4,248,659
2024-09-24	2.660	2.700	2.560	2.620	2.280	5,909,983
2024-09-23	2.720	2.820	2.660	2.660	2.315	27,752,770
2024-09-20	2.340	2.640	2.320	2.640	2.298	16,314,030
2024-09-19	2.360	2.360	2.300	2.320	2.019	2,393,149
2024-09-18	2.360	2.380	2.300	2.360	2.054	3,225,329
2024-09-17	2.320	2.360	2.300	2.360	2.054	4,576,562
2024-09-16	2.380	2.420	2.300	2.300	2.002	4,756,551
2024-09-13	2.280	2.400	2.280	2.380	2.071	7,231,966
2024-09-12	2.480	2.480	2.300	2.300	2.002	9,544,056
2024-09-11	2.320	2.400	2.260	2.360	2.054	15,953,410
2024-09-10	2.060	2.380	2.060	2.240	1.949	23,595,561
2024-09-09	2.080	2.080	2.020	2.040	1.775	1,313,310
2024-09-06	2.120	2.120	2.060	2.100	1.828	2,205,344
2024-09-05	2.100	2.120	2.080	2.100	1.828	2,985,208
2024-09-04	2.100	2.140	2.080	2.080	1.810	6,302,709
2024-09-03	2.000	2.080	2.000	2.080	1.810	2,801,838
2024-09-02	1.980	2.020	1.970	1.990	1.732	2,103,484
2024-08-30	1.970	1.990	1.960	1.980	1.723	2,613,916
2024-08-29	1.950	2.040	1.950	1.970	1.714	5,986,760
2024-08-28	1.930	1.990	1.920	1.940	1.688	4,053,368
2024-08-27	2.120	2.120	2.060	2.080	1.680	11,592,750
2024-08-26	2.100	2.120	2.040	2.060	1.663	7,190,103
2024-08-23	2.040	2.160	2.020	2.060	1.663	12,316,230
2024-08-22	2.000	2.060	1.980	2.040	1.647	3,823,000
2024-08-21	2.080	2.100	2.000	2.020	1.631	6,205,757
2024-08-20	2.060	2.100	2.040	2.060	1.663	3,991,982
2024-08-19	2.060	2.100	2.020	2.040	1.647	6,123,929
2024-08-16	2.060	2.080	2.000	2.020	1.631	6,067,609
2024-08-15	1.920	2.040	1.860	2.020	1.631	21,428,471
2024-08-14	1.850	1.880	1.770	1.840	1.486	6,984,431
2024-08-13	1.680	1.880	1.680	1.830	1.478	15,451,990
2024-08-09	1.660	1.760	1.660	1.660	1.340	8,453,535
2024-08-08	1.710	1.820	1.660	1.680	1.357	23,472,650
2024-08-07	1.570	1.700	1.560	1.700	1.373	23,947,850
2024-08-06	1.440	1.680	1.440	1.540	1.244	19,916,010
2024-08-05	1.540	1.550	1.370	1.420	1.147	6,723,211
2024-08-02	1.400	1.710	1.400	1.570	1.268	24,126,480
2024-08-01	1.410	1.510	1.400	1.400	1.131	2,880,610
2024-07-31	1.340	1.460	1.330	1.400	1.131	9,896,032

← NewerPage 9 of 11 · 616 trading daysOlder →

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.