ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.810	0.820	0.780	0.800	0.711	3,658,801
2024-01-26	0.790	0.820	0.790	0.800	0.711	1,080,602
2024-01-25	0.810	0.820	0.780	0.790	0.703	1,375,823
2024-01-24	0.810	0.860	0.800	0.800	0.711	6,922,234
2024-01-23	0.800	0.800	0.770	0.770	0.685	1,054,002
2024-01-22	0.800	0.800	0.760	0.780	0.694	2,572,010
2024-01-19	0.800	0.810	0.790	0.800	0.711	881,200
2024-01-18	0.880	0.880	0.790	0.800	0.711	5,173,713
2024-01-17	0.890	0.900	0.850	0.850	0.756	1,572,817
2024-01-16	0.900	0.920	0.890	0.910	0.809	378,905
2024-01-15	0.920	0.920	0.890	0.900	0.800	385,602
2024-01-12	0.890	0.910	0.890	0.910	0.809	226,500
2024-01-11	0.950	0.950	0.890	0.890	0.791	2,350,701
2024-01-10	0.940	0.960	0.940	0.950	0.845	1,214,502
2024-01-09	0.990	1.000	0.940	0.950	0.845	5,770,879
2024-01-08	0.870	1.030	0.850	1.030	0.916	10,649,810
2024-01-05	0.880	0.900	0.860	0.860	0.765	647,200
2024-01-04	0.840	0.890	0.840	0.880	0.783	4,446,012
2024-01-03	0.810	0.840	0.810	0.820	0.729	1,261,800
2024-01-02	0.800	0.810	0.800	0.810	0.720	516,222
2023-12-28	0.800	0.810	0.800	0.810	0.720	256,000
2023-12-27	0.810	0.810	0.790	0.800	0.711	531,000
2023-12-26	0.810	0.870	0.800	0.800	0.711	4,394,800
2023-12-25	0.800	0.820	0.790	0.800	0.711	116,300
2023-12-22	0.810	0.810	0.790	0.800	0.711	1,093,200
2023-12-21	0.800	0.820	0.790	0.810	0.720	347,001
2023-12-20	0.800	0.830	0.790	0.800	0.711	311,900
2023-12-19	0.800	0.810	0.790	0.800	0.711	210,700
2023-12-18	0.800	0.810	0.790	0.810	0.720	364,901
2023-12-15	0.800	0.820	0.780	0.790	0.703	546,500
2023-12-14	0.800	0.810	0.800	0.800	0.711	204,100
2023-12-13	0.810	0.820	0.760	0.790	0.703	418,800
2023-12-12	0.790	0.830	0.790	0.800	0.711	110,100
2023-12-08	0.800	0.830	0.790	0.790	0.703	130,200
2023-12-07	0.800	0.810	0.790	0.790	0.703	272,810
2023-12-06	0.790	0.830	0.780	0.800	0.711	477,902
2023-12-04	0.800	0.810	0.780	0.780	0.694	647,420
2023-12-01	0.800	0.820	0.790	0.790	0.703	540,525
2023-11-30	0.810	0.820	0.790	0.790	0.703	958,025
2023-11-29	0.830	0.830	0.800	0.800	0.711	1,047,700
2023-11-28	0.840	0.980	0.810	0.820	0.729	7,561,201
2023-11-27	0.830	0.840	0.820	0.840	0.747	368,500
2023-11-24	0.840	0.840	0.830	0.830	0.738	460,600
2023-11-23	0.840	0.850	0.830	0.840	0.747	158,810
2023-11-22	0.820	0.880	0.810	0.830	0.738	540,300
2023-11-21	0.830	0.840	0.820	0.820	0.729	436,010
2023-11-20	0.850	0.850	0.800	0.830	0.738	580,406
2023-11-17	0.850	0.860	0.840	0.840	0.747	105,200
2023-11-16	0.850	0.860	0.840	0.850	0.756	400,011
2023-11-15	0.830	0.850	0.830	0.850	0.756	238,300
2023-11-14	0.850	0.870	0.820	0.830	0.738	105,100
2023-11-13	0.850	0.870	0.850	0.850	0.756	38,600
2023-11-10	0.870	0.870	0.850	0.850	0.756	40,800
2023-11-09	0.870	0.870	0.850	0.860	0.765	70,400
2023-11-08	0.880	0.890	0.870	0.870	0.774	24,900
2023-11-07	0.860	0.880	0.850	0.860	0.765	25,901
2023-11-06	0.900	0.900	0.850	0.850	0.756	187,301
2023-11-03	0.870	0.880	0.860	0.860	0.765	350,309
2023-11-02	0.830	0.870	0.830	0.850	0.756	126,902
2023-11-01	0.820	0.830	0.820	0.820	0.729	208,311

← NewerPage 12 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.