ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.730	0.730	0.720	0.730	0.669	66,301
2024-04-26	0.730	0.730	0.720	0.730	0.669	135,300
2024-04-25	0.740	0.740	0.720	0.730	0.669	10,501
2024-04-24	0.720	0.740	0.720	0.720	0.660	86,705
2024-04-23	0.710	0.730	0.710	0.720	0.660	135,600
2024-04-22	0.710	0.720	0.710	0.720	0.660	308,300
2024-04-19	0.720	0.720	0.710	0.710	0.651	576,840
2024-04-18	0.710	0.730	0.690	0.720	0.660	452,300
2024-04-17	0.720	0.730	0.690	0.710	0.651	381,022
2024-04-11	0.730	0.730	0.720	0.720	0.660	295,800
2024-04-10	0.720	0.740	0.720	0.720	0.660	421,201
2024-04-09	0.740	0.740	0.720	0.730	0.669	215,200
2024-04-05	0.740	0.740	0.730	0.740	0.678	111,419
2024-04-04	0.720	0.740	0.710	0.740	0.678	420,203
2024-04-03	0.750	0.750	0.720	0.740	0.678	668,400
2024-04-02	0.760	0.760	0.740	0.750	0.687	375,610
2024-04-01	0.760	0.770	0.750	0.750	0.687	342,001
2024-03-29	0.730	0.770	0.730	0.760	0.696	1,881,009
2024-03-28	0.730	0.750	0.730	0.730	0.669	288,011
2024-03-27	0.710	0.730	0.710	0.720	0.660	45,201
2024-03-26	0.710	0.730	0.710	0.710	0.651	233,196
2024-03-25	0.720	0.720	0.700	0.710	0.651	637,811
2024-03-22	0.730	0.740	0.720	0.720	0.660	299,902
2024-03-21	0.750	0.750	0.730	0.740	0.678	116,185
2024-03-20	0.750	0.750	0.730	0.730	0.669	518,910
2024-03-19	0.740	0.760	0.730	0.750	0.687	1,137,725
2024-03-18	0.730	0.740	0.730	0.740	0.678	282,408
2024-03-15	0.740	0.740	0.730	0.730	0.669	270,700
2024-03-14	0.730	0.740	0.720	0.740	0.678	217,901
2024-03-13	0.730	0.730	0.720	0.730	0.669	216,701
2024-03-12	0.730	0.740	0.720	0.720	0.660	293,800
2024-03-11	0.730	0.740	0.720	0.730	0.669	65,250
2024-03-08	0.730	0.730	0.720	0.720	0.660	73,000
2024-03-07	0.720	0.740	0.720	0.730	0.669	349,701
2024-03-06	0.740	0.740	0.730	0.730	0.649	116,300
2024-03-05	0.740	0.740	0.720	0.740	0.658	381,100
2024-03-04	0.730	0.750	0.720	0.740	0.658	416,800
2024-03-01	0.740	0.740	0.720	0.730	0.649	377,200
2024-02-29	0.750	0.750	0.730	0.730	0.649	1,203,820
2024-02-28	0.740	0.750	0.740	0.740	0.658	908,104
2024-02-27	0.780	0.790	0.730	0.740	0.658	5,813,049
2024-02-23	0.790	0.810	0.780	0.800	0.711	916,359
2024-02-22	0.800	0.810	0.790	0.800	0.711	1,020,600
2024-02-21	0.790	0.800	0.790	0.800	0.711	474,201
2024-02-20	0.800	0.800	0.790	0.790	0.703	2,177,203
2024-02-19	0.790	0.810	0.780	0.790	0.703	1,789,833
2024-02-16	0.800	0.800	0.780	0.780	0.694	1,133,000
2024-02-15	0.800	0.810	0.790	0.790	0.703	1,455,402
2024-02-14	0.790	0.830	0.790	0.790	0.703	7,460,400
2024-02-13	0.790	0.820	0.790	0.800	0.711	2,629,200
2024-02-12	0.790	0.820	0.790	0.790	0.703	2,771,002
2024-02-09	0.790	0.800	0.790	0.790	0.703	257,700
2024-02-08	0.800	0.830	0.790	0.790	0.703	5,339,800
2024-02-07	0.790	0.800	0.790	0.790	0.703	1,574,500
2024-02-06	0.810	0.810	0.790	0.790	0.703	2,926,102
2024-02-05	0.800	0.860	0.790	0.800	0.711	5,550,033
2024-02-02	0.800	0.810	0.790	0.810	0.720	740,500
2024-02-01	0.790	0.810	0.780	0.790	0.703	1,140,100
2024-01-31	0.810	0.840	0.780	0.780	0.694	5,555,600
2024-01-30	0.800	0.800	0.770	0.790	0.703	1,523,200

← NewerPage 11 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.