ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.540	0.560	0.500	0.540	0.495	384,336
2024-07-26	0.560	0.560	0.540	0.550	0.504	40,101
2024-07-25	0.550	0.560	0.530	0.540	0.495	93,010
2024-07-24	0.560	0.560	0.530	0.560	0.513	314,732
2024-07-23	0.570	0.570	0.540	0.560	0.513	223,000
2024-07-19	0.570	0.570	0.560	0.570	0.522	28,735
2024-07-18	0.580	0.580	0.560	0.570	0.522	73,100
2024-07-17	0.580	0.580	0.560	0.570	0.522	464,010
2024-07-16	0.610	0.620	0.560	0.580	0.531	1,114,019
2024-07-15	0.630	0.630	0.590	0.610	0.559	1,245,700
2024-07-12	0.630	0.670	0.620	0.630	0.577	778,001
2024-07-11	0.660	0.660	0.620	0.630	0.577	1,002,700
2024-07-10	0.670	0.730	0.650	0.650	0.596	2,672,847
2024-07-09	0.580	0.740	0.580	0.690	0.632	15,528,070
2024-07-08	0.580	0.580	0.570	0.570	0.522	143,471
2024-07-05	0.570	0.590	0.560	0.580	0.531	252,700
2024-07-04	0.590	0.590	0.570	0.570	0.522	450,700
2024-07-03	0.570	0.680	0.560	0.580	0.531	3,187,300
2024-07-02	0.580	0.580	0.560	0.560	0.513	93,900
2024-07-01	0.560	0.590	0.560	0.580	0.531	282,210
2024-06-28	0.580	0.580	0.560	0.560	0.513	45,000
2024-06-27	0.560	0.580	0.560	0.580	0.531	82,800
2024-06-26	0.570	0.580	0.560	0.580	0.531	59,412
2024-06-25	0.580	0.590	0.560	0.570	0.522	191,812
2024-06-24	0.580	0.580	0.570	0.570	0.522	94,206
2024-06-21	0.560	0.580	0.560	0.570	0.522	50,700
2024-06-20	0.550	0.560	0.550	0.550	0.504	5,400
2024-06-19	0.550	0.560	0.540	0.550	0.504	569,300
2024-06-18	0.560	0.590	0.560	0.570	0.522	89,400
2024-06-17	0.570	0.590	0.530	0.560	0.513	393,900
2024-06-14	0.610	0.610	0.590	0.600	0.550	44,203
2024-06-13	0.610	0.610	0.590	0.610	0.559	164,403
2024-06-12	0.600	0.610	0.600	0.610	0.559	171,200
2024-06-11	0.590	0.610	0.590	0.610	0.559	223,800
2024-06-10	0.600	0.610	0.590	0.610	0.559	191,500
2024-06-07	0.610	0.620	0.600	0.600	0.550	181,200
2024-06-06	0.600	0.620	0.600	0.610	0.559	311,500
2024-06-05	0.610	0.620	0.600	0.600	0.550	68,900
2024-06-04	0.640	0.640	0.620	0.620	0.568	133,201
2024-05-31	0.620	0.660	0.620	0.630	0.577	667,600
2024-05-30	0.640	0.650	0.620	0.620	0.568	390,900
2024-05-29	0.620	0.650	0.620	0.650	0.596	391,400
2024-05-28	0.630	0.650	0.630	0.640	0.586	201,500
2024-05-27	0.630	0.640	0.630	0.640	0.586	32,002
2024-05-24	0.640	0.650	0.620	0.630	0.577	898,000
2024-05-23	0.670	0.680	0.640	0.650	0.596	448,000
2024-05-21	0.690	0.690	0.660	0.660	0.605	524,710
2024-05-20	0.700	0.700	0.680	0.690	0.632	138,201
2024-05-17	0.700	0.700	0.670	0.700	0.641	358,818
2024-05-16	0.700	0.710	0.690	0.700	0.641	173,230
2024-05-15	0.710	0.710	0.660	0.700	0.641	920,609
2024-05-14	0.720	0.720	0.700	0.710	0.651	370,800
2024-05-13	0.730	0.730	0.700	0.710	0.651	997,901
2024-05-10	0.730	0.740	0.720	0.730	0.669	68,586
2024-05-09	0.740	0.740	0.710	0.730	0.669	542,100
2024-05-08	0.750	0.750	0.730	0.740	0.678	76,200
2024-05-07	0.740	0.750	0.730	0.730	0.669	341,417
2024-05-03	0.740	0.750	0.730	0.730	0.669	45,500
2024-05-02	0.720	0.740	0.720	0.740	0.678	132,800
2024-04-30	0.740	0.740	0.710	0.730	0.669	37,400

← NewerPage 10 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.