ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.820	0.830	0.810	0.820	0.729	119,704
2023-10-30	0.840	0.850	0.810	0.810	0.720	131,400
2023-10-27	0.820	0.830	0.810	0.820	0.729	378,000
2023-10-26	0.850	0.850	0.810	0.810	0.720	386,900
2023-10-25	0.830	0.900	0.820	0.850	0.756	1,241,303
2023-10-24	0.880	0.880	0.820	0.830	0.738	1,564,926
2023-10-20	0.920	0.920	0.850	0.880	0.783	1,490,100
2023-10-19	0.920	0.930	0.900	0.920	0.818	194,001
2023-10-18	0.940	0.950	0.910	0.910	0.809	746,300
2023-10-17	0.960	0.960	0.930	0.940	0.836	142,700
2023-10-16	0.960	0.970	0.930	0.930	0.827	1,019,701
2023-10-12	0.940	1.020	0.940	0.950	0.845	5,113,605
2023-10-11	0.960	0.960	0.940	0.950	0.845	408,400
2023-10-10	0.960	0.960	0.940	0.950	0.845	212,800
2023-10-09	0.960	0.960	0.940	0.940	0.836	447,400
2023-10-06	1.000	1.000	0.960	0.970	0.863	936,526
2023-10-05	0.960	0.990	0.950	0.980	0.871	1,618,200
2023-10-04	0.940	0.960	0.930	0.950	0.845	371,200
2023-10-03	0.960	0.960	0.930	0.940	0.836	1,239,701
2023-10-02	0.980	0.990	0.960	0.960	0.854	404,700
2023-09-29	0.980	0.980	0.970	0.980	0.871	1,025,600
2023-09-28	0.990	1.000	0.980	0.980	0.871	1,083,200
2023-09-27	0.990	0.990	0.980	0.990	0.880	315,301
2023-09-26	0.990	1.020	0.980	0.990	0.880	976,500
2023-09-25	1.000	1.020	0.990	0.990	0.880	605,300
2023-09-22	1.000	1.030	0.990	1.010	0.898	1,568,708
2023-09-21	0.980	1.010	0.960	1.000	0.889	2,383,307
2023-09-20	0.970	0.980	0.950	0.960	0.854	962,700
2023-09-19	0.950	0.980	0.950	0.970	0.863	859,500
2023-09-18	0.990	0.990	0.950	0.960	0.854	1,940,509
2023-09-15	1.010	1.040	0.990	0.990	0.880	1,448,900
2023-09-14	0.990	1.020	0.990	1.000	0.889	958,600
2023-09-13	1.050	1.050	0.990	0.990	0.880	4,044,055
2023-09-12	1.060	1.080	1.050	1.050	0.934	1,783,019
2023-09-11	1.060	1.080	1.040	1.050	0.934	3,664,111
2023-09-08	1.130	1.140	1.050	1.060	0.943	7,079,646
2023-09-07	1.170	1.180	1.130	1.130	1.005	3,385,581
2023-09-06	1.220	1.220	1.160	1.160	1.032	8,066,868
2023-09-05	1.140	1.220	1.130	1.200	1.067	12,243,900
2023-09-04	1.220	1.260	1.130	1.150	1.023	23,369,561
2023-09-01	1.010	1.130	1.000	1.130	1.005	17,173,789
2023-08-31	1.010	1.030	1.000	1.000	0.889	973,910
2023-08-30	1.000	1.030	1.000	1.010	0.898	1,588,600
2023-08-29	1.050	1.050	1.000	1.000	0.889	2,388,316
2023-08-28	1.050	1.070	1.040	1.040	0.925	815,701
2023-08-25	1.030	1.070	1.030	1.040	0.925	1,927,400
2023-08-24	1.000	1.110	1.000	1.030	0.916	7,440,800
2023-08-23	1.030	1.040	1.010	1.020	0.907	1,111,100
2023-08-22	1.000	1.030	1.000	1.020	0.907	1,647,200
2023-08-21	1.000	1.050	0.970	1.000	0.889	7,699,110
2023-08-18	0.930	1.020	0.910	1.020	0.907	3,089,100
2023-08-17	0.930	0.930	0.900	0.920	0.818	59,000
2023-08-16	0.900	0.910	0.900	0.910	0.809	112,000
2023-08-15	0.910	0.930	0.900	0.910	0.809	175,801
2023-08-11	0.920	0.930	0.900	0.910	0.809	746,600
2023-08-10	0.930	0.930	0.910	0.930	0.827	295,300
2023-08-09	0.930	0.930	0.910	0.930	0.827	284,300
2023-08-08	0.940	0.940	0.920	0.920	0.818	648,600
2023-08-07	0.910	0.960	0.910	0.940	0.836	3,508,805
2023-08-04	0.910	0.930	0.900	0.900	0.800	602,000

← NewerPage 13 of 21 · 1,217 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.