ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.120	1.150	1.090	1.110	0.987	9,621,901
2023-05-08	1.050	1.090	1.050	1.080	0.960	4,413,400
2023-05-03	1.020	1.150	1.020	1.040	0.925	24,260,801
2023-05-02	1.110	1.140	0.960	1.010	0.898	9,957,526
2023-04-28	1.130	1.170	1.090	1.110	0.987	5,721,700
2023-04-27	1.310	1.310	1.110	1.120	0.996	11,019,400
2023-04-26	1.340	1.360	1.280	1.310	1.165	5,102,300
2023-04-25	1.370	1.400	1.320	1.350	1.200	7,443,702
2023-04-24	1.470	1.510	1.360	1.360	1.209	8,900,400
2023-04-21	1.430	1.490	1.430	1.470	1.307	3,100,300
2023-04-20	1.440	1.510	1.400	1.450	1.289	10,157,900
2023-04-19	1.510	1.510	1.370	1.440	1.280	8,306,207
2023-04-18	1.530	1.540	1.470	1.510	1.343	8,667,816
2023-04-17	1.430	1.500	1.430	1.490	1.325	11,130,900
2023-04-12	1.350	1.430	1.310	1.420	1.263	10,782,700
2023-04-11	1.360	1.390	1.330	1.350	1.200	4,137,622
2023-04-10	1.350	1.400	1.340	1.350	1.200	6,085,716
2023-04-07	1.290	1.350	1.290	1.340	1.192	5,897,806
2023-04-05	1.380	1.400	1.270	1.310	1.165	24,640,740
2023-04-04	1.530	1.560	1.360	1.390	1.236	20,459,631
2023-04-03	1.450	1.530	1.450	1.520	1.352	10,670,500
2023-03-31	1.480	1.530	1.440	1.440	1.280	7,231,310
2023-03-30	1.550	1.570	1.450	1.480	1.316	11,467,250
2023-03-29	1.610	1.610	1.550	1.570	1.396	5,929,711
2023-03-28	1.550	1.590	1.530	1.590	1.414	9,616,319
2023-03-27	1.580	1.620	1.520	1.540	1.369	23,518,311
2023-03-24	1.520	1.580	1.510	1.540	1.369	25,472,939
2023-03-23	1.430	1.560	1.430	1.500	1.334	49,056,871
2023-03-22	1.330	1.450	1.330	1.450	1.289	45,745,840
2023-03-21	1.300	1.340	1.290	1.320	1.174	7,443,306
2023-03-20	1.320	1.320	1.260	1.300	1.156	4,733,107
2023-03-17	1.340	1.370	1.290	1.300	1.156	15,638,540
2023-03-16	1.320	1.330	1.250	1.320	1.174	13,761,930
2023-03-15	1.330	1.360	1.320	1.330	1.183	15,632,000
2023-03-14	1.260	1.340	1.250	1.300	1.156	25,577,721
2023-03-13	1.230	1.340	1.230	1.240	1.103	24,073,400
2023-03-10	1.210	1.370	1.210	1.260	1.120	23,558,801
2023-03-09	1.150	1.270	1.150	1.200	1.067	4,769,111
2023-03-08	1.130	1.170	1.130	1.150	1.023	472,800
2023-03-07	1.140	1.200	1.120	1.150	1.003	1,250,006
2023-03-03	1.220	1.220	1.120	1.150	1.003	1,793,001
2023-03-02	1.190	1.230	1.160	1.170	1.021	1,321,600
2023-03-01	1.140	1.240	1.140	1.190	1.038	3,841,509
2023-02-28	1.160	1.200	1.140	1.140	0.995	1,720,302
2023-02-27	1.230	1.250	1.160	1.180	1.030	2,860,432
2023-02-24	1.370	1.380	1.250	1.250	1.091	7,606,500
2023-02-23	1.340	1.400	1.320	1.360	1.187	3,884,500
2023-02-22	1.440	1.440	1.310	1.350	1.178	10,200,600
2023-02-21	1.340	1.420	1.290	1.420	1.239	15,078,370
2023-02-20	1.210	1.330	1.190	1.330	1.161	9,407,031
2023-02-17	1.150	1.200	1.100	1.200	1.047	1,942,600
2023-02-16	1.090	1.160	1.090	1.140	0.995	1,453,700
2023-02-15	1.150	1.180	1.090	1.090	0.951	3,009,504
2023-02-14	1.230	1.260	1.150	1.150	1.003	3,755,220
2023-02-13	1.200	1.260	1.200	1.230	1.073	2,945,300
2023-02-10	1.230	1.250	1.210	1.220	1.065	1,702,700
2023-02-09	1.200	1.280	1.170	1.250	1.091	7,778,701
2023-02-08	1.270	1.280	1.200	1.220	1.065	4,624,905
2023-02-07	1.320	1.320	1.250	1.260	1.099	4,164,724
2023-02-06	1.290	1.340	1.290	1.310	1.143	10,306,320

← NewerPage 15 of 21 · 1,218 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.