ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.910	0.930	0.900	0.900	0.800	602,000
2023-08-03	0.920	0.940	0.910	0.910	0.809	350,900
2023-08-02	0.920	0.940	0.920	0.920	0.818	174,200
2023-07-31	0.940	0.940	0.920	0.920	0.818	624,801
2023-07-27	0.930	1.030	0.920	0.940	0.836	5,417,936
2023-07-26	0.930	0.940	0.900	0.920	0.818	131,300
2023-07-25	0.910	0.920	0.890	0.920	0.818	264,405
2023-07-24	0.910	0.910	0.900	0.900	0.800	32,500
2023-07-21	0.900	0.910	0.900	0.900	0.800	75,800
2023-07-20	0.910	0.920	0.890	0.900	0.800	239,500
2023-07-19	0.900	0.920	0.900	0.900	0.800	283,975
2023-07-18	0.920	0.920	0.900	0.920	0.818	206,405
2023-07-17	0.920	0.930	0.900	0.910	0.809	36,413
2023-07-14	0.910	0.910	0.900	0.910	0.809	272,720
2023-07-13	0.870	0.900	0.870	0.890	0.791	241,105
2023-07-12	0.920	0.920	0.870	0.880	0.783	705,505
2023-07-11	0.920	0.960	0.860	0.890	0.791	3,453,001
2023-07-10	0.920	0.930	0.880	0.930	0.827	1,311,000
2023-07-07	0.930	0.950	0.920	0.920	0.818	397,200
2023-07-06	0.950	0.950	0.920	0.920	0.818	514,100
2023-07-05	0.980	0.980	0.920	0.930	0.827	1,256,800
2023-07-04	0.930	0.970	0.930	0.960	0.854	1,723,205
2023-07-03	0.940	0.960	0.930	0.930	0.827	1,063,100
2023-06-30	0.930	0.950	0.930	0.930	0.827	477,205
2023-06-29	0.930	0.950	0.920	0.920	0.818	1,133,515
2023-06-28	0.940	0.950	0.930	0.930	0.827	541,900
2023-06-27	0.950	0.960	0.940	0.950	0.845	772,400
2023-06-26	0.970	0.970	0.940	0.940	0.836	537,985
2023-06-23	0.950	0.970	0.930	0.950	0.845	443,700
2023-06-22	0.930	0.960	0.930	0.950	0.845	790,215
2023-06-21	0.970	0.970	0.930	0.930	0.827	3,048,938
2023-06-20	1.040	1.040	0.960	0.970	0.863	3,667,612
2023-06-19	1.040	1.040	1.010	1.020	0.907	3,113,800
2023-06-16	1.010	1.040	1.010	1.020	0.907	3,264,895
2023-06-15	1.050	1.090	1.000	1.000	0.889	7,700,880
2023-06-14	1.010	1.070	1.010	1.050	0.934	8,594,126
2023-06-13	0.980	0.990	0.970	0.990	0.880	1,050,900
2023-06-12	0.980	0.990	0.970	0.980	0.871	1,104,300
2023-06-09	0.950	0.980	0.950	0.980	0.871	2,064,707
2023-06-08	0.960	0.970	0.950	0.950	0.845	1,325,600
2023-06-07	0.950	1.000	0.930	0.950	0.845	4,431,315
2023-06-06	0.940	0.960	0.930	0.950	0.845	686,416
2023-06-02	0.940	0.940	0.900	0.930	0.827	2,385,200
2023-06-01	0.970	0.980	0.930	0.930	0.827	1,356,521
2023-05-31	0.940	0.990	0.940	0.960	0.854	2,115,100
2023-05-30	0.950	0.960	0.930	0.940	0.836	2,177,520
2023-05-29	0.980	0.980	0.930	0.940	0.836	2,168,202
2023-05-26	0.960	0.980	0.940	0.960	0.854	1,462,506
2023-05-25	0.960	0.990	0.950	0.960	0.854	1,198,801
2023-05-24	0.950	0.990	0.940	0.970	0.863	2,669,606
2023-05-23	0.940	0.960	0.910	0.950	0.845	3,414,005
2023-05-22	0.910	0.940	0.860	0.930	0.827	4,094,105
2023-05-19	1.020	1.020	0.910	0.920	0.818	8,530,832
2023-05-18	0.990	1.070	0.990	1.000	0.889	6,085,700
2023-05-17	1.010	1.040	0.980	0.980	0.871	1,381,411
2023-05-16	0.990	1.010	0.970	1.000	0.889	1,514,200
2023-05-15	1.050	1.060	0.960	0.980	0.871	4,201,774
2023-05-12	1.080	1.080	1.020	1.040	0.925	3,616,902
2023-05-11	1.110	1.120	1.080	1.090	0.969	2,137,560
2023-05-10	1.110	1.120	1.090	1.100	0.978	2,735,404

← NewerPage 14 of 21 · 1,213 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.