ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.420	0.430	0.410	0.420	0.420	14,600
2026-10-19	0.410	0.420	0.400	0.420	0.420	82,200
2026-10-15	0.410	0.430	0.400	0.400	0.400	183,200
2026-10-14	0.430	0.430	0.410	0.430	0.430	40,610
2026-10-12	0.420	0.430	0.420	0.430	0.430	10,200
2026-10-09	0.420	0.430	0.410	0.430	0.430	79,600
2026-10-08	0.430	0.430	0.410	0.410	0.410	147,700
2026-10-07	0.420	0.430	0.420	0.420	0.420	47,900
2026-10-06	0.430	0.430	0.430	0.430	0.430	12,600
2026-10-05	0.430	0.430	0.420	0.430	0.430	34,000
2026-10-02	0.430	0.430	0.420	0.430	0.430	48,200
2026-10-01	0.420	0.430	0.420	0.420	0.420	5,800
2026-09-30	0.440	0.440	0.410	0.430	0.430	504,700
2026-09-29	0.430	0.440	0.430	0.440	0.440	41,800
2026-09-28	0.440	0.440	0.420	0.440	0.440	170,100
2026-09-25	0.440	0.440	0.420	0.440	0.440	118,101
2026-09-24	0.430	0.440	0.420	0.420	0.420	90,701
2026-09-23	0.440	0.440	0.430	0.440	0.440	21,200
2026-09-22	0.430	0.440	0.420	0.440	0.440	84,400
2026-09-21	0.430	0.430	0.420	0.430	0.430	116,001
2026-09-18	0.430	0.440	0.420	0.420	0.420	110,600
2026-09-17	0.430	0.440	0.420	0.440	0.440	134,900
2026-09-16	0.440	0.440	0.420	0.430	0.430	46,310
2026-09-15	0.440	0.440	0.430	0.440	0.440	107,400
2026-09-14	0.430	0.440	0.420	0.430	0.430	96,400
2026-09-11	0.420	0.440	0.420	0.430	0.430	361,196
2026-09-10	0.430	0.440	0.430	0.430	0.430	23,520
2026-09-09	0.440	0.440	0.420	0.420	0.420	68,301
2026-09-08	0.420	0.440	0.420	0.440	0.440	190,107
2026-09-07	0.430	0.440	0.420	0.440	0.440	452,101
2026-09-04	0.430	0.440	0.430	0.440	0.440	133,000
2026-09-03	0.420	0.440	0.420	0.440	0.440	177,304
2026-09-02	0.440	0.440	0.420	0.420	0.420	627,210
2026-09-01	0.430	0.440	0.430	0.430	0.430	363,210
2026-08-31	0.450	0.450	0.430	0.430	0.430	1,015,111
2026-08-28	0.450	0.460	0.440	0.440	0.440	434,490
2026-08-27	0.460	0.490	0.440	0.450	0.450	6,219,135
2026-08-26	0.450	0.460	0.440	0.440	0.440	402,510
2026-08-25	0.450	0.460	0.440	0.460	0.460	295,700
2026-08-24	0.440	0.450	0.430	0.440	0.440	255,000
2026-08-21	0.450	0.450	0.430	0.450	0.450	409,301
2026-08-20	0.450	0.460	0.440	0.460	0.460	175,000
2026-08-19	0.440	0.450	0.430	0.450	0.450	143,900
2026-08-18	0.440	0.450	0.440	0.450	0.450	101,700
2026-08-17	0.440	0.450	0.430	0.440	0.440	414,718
2026-08-14	0.460	0.460	0.440	0.440	0.440	463,710
2026-08-13	0.460	0.460	0.450	0.450	0.450	37,000
2026-08-11	0.460	0.460	0.450	0.450	0.450	12,200
2026-08-10	0.450	0.460	0.440	0.460	0.460	61,503
2026-08-07	0.450	0.460	0.450	0.460	0.460	34,150
2026-08-06	0.450	0.460	0.450	0.460	0.460	52,710
2026-08-05	0.450	0.470	0.440	0.460	0.460	544,250
2026-08-04	0.460	0.460	0.440	0.440	0.440	88,300
2026-08-03	0.450	0.460	0.440	0.450	0.450	683,409
2026-07-31	0.460	0.460	0.450	0.460	0.460	232,074
2026-07-30	0.470	0.470	0.450	0.450	0.450	438,100
2026-07-27	0.470	0.470	0.460	0.470	0.470	218,701
2026-07-24	0.460	0.470	0.460	0.460	0.460	434,202
2026-07-23	0.470	0.470	0.460	0.470	0.470	25,600
2026-07-22	0.480	0.480	0.460	0.460	0.460	282,001

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-09	0.0200 THB
2025-03-05	0.0169 THB
2024-03-07	0.0215 THB
2023-03-08	0.0215 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.