ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.280	1.320	1.260	1.290	1.126	9,350,901
2023-02-02	1.330	1.340	1.240	1.270	1.108	16,498,330
2023-02-01	1.350	1.410	1.280	1.300	1.134	34,959,559
2023-01-31	1.310	1.440	1.270	1.350	1.178	90,328,711
2023-01-30	1.190	1.370	1.190	1.320	1.152	60,880,312
2023-01-27	1.210	1.210	1.180	1.200	1.047	2,892,700
2023-01-26	1.210	1.230	1.170	1.200	1.047	20,000,400
2023-01-25	1.200	1.250	1.150	1.250	1.091	32,417,090
2023-01-24	1.140	1.220	1.110	1.180	1.030	42,590,898
2023-01-23	1.090	1.140	1.080	1.140	0.995	11,571,300
2023-01-20	1.270	1.280	1.090	1.100	0.960	52,712,602
2023-01-19	1.000	1.190	0.970	1.190	1.038	20,870,900
2023-01-18	0.960	1.050	0.960	1.000	0.873	11,922,250
2023-01-17	0.960	0.970	0.950	0.970	0.846	108,502
2023-01-16	0.960	0.960	0.940	0.950	0.829	349,800
2023-01-13	1.000	1.000	0.960	0.960	0.838	814,900
2023-01-12	0.970	1.000	0.960	0.980	0.855	1,660,902
2023-01-11	0.990	0.990	0.950	0.970	0.846	1,895,401
2023-01-10	0.940	1.000	0.930	0.980	0.855	3,199,600
2023-01-09	0.930	0.950	0.920	0.940	0.820	875,400
2023-01-06	0.890	0.970	0.870	0.910	0.794	3,520,200
2023-01-05	0.890	0.890	0.880	0.890	0.777	235,300
2023-01-04	0.900	0.900	0.870	0.890	0.777	1,585,703
2023-01-03	0.900	0.910	0.900	0.910	0.794	484,200
2022-12-30	0.910	0.910	0.900	0.910	0.794	146,200
2022-12-29	0.900	0.920	0.900	0.910	0.794	103,700
2022-12-28	0.890	0.910	0.890	0.910	0.794	365,400
2022-12-27	0.890	0.900	0.890	0.900	0.785	201,500
2022-12-26	0.900	0.900	0.880	0.900	0.785	269,100
2022-12-23	0.920	0.920	0.880	0.890	0.777	358,900
2022-12-22	0.920	0.920	0.890	0.890	0.777	745,000
2022-12-21	0.910	0.950	0.880	0.940	0.820	1,489,700
2022-12-20	0.910	0.930	0.900	0.900	0.785	1,066,811
2022-12-19	0.950	0.950	0.900	0.930	0.812	1,164,900
2022-12-16	0.950	0.950	0.930	0.950	0.829	492,600
2022-12-15	0.960	0.970	0.940	0.950	0.829	1,082,801
2022-12-14	0.960	0.980	0.940	0.960	0.838	1,930,000
2022-12-13	0.980	0.980	0.960	0.960	0.838	1,090,830
2022-12-09	0.970	0.990	0.960	0.970	0.846	269,100
2022-12-08	0.950	1.000	0.950	0.970	0.846	1,605,600
2022-12-07	0.980	0.980	0.950	0.950	0.829	1,071,200
2022-12-06	0.990	0.990	0.970	0.970	0.846	786,200
2022-12-02	0.980	0.990	0.960	0.990	0.864	1,323,800
2022-12-01	0.970	0.980	0.960	0.980	0.855	456,300
2022-11-30	0.950	0.990	0.950	0.960	0.838	2,301,800
2022-11-29	0.950	0.970	0.950	0.950	0.829	691,300
2022-11-28	0.960	0.980	0.950	0.950	0.829	681,300
2022-11-25	0.990	0.990	0.970	0.970	0.846	3,006,890
2022-11-24	1.030	1.030	0.990	0.990	0.864	3,024,001
2022-11-23	0.970	1.040	0.970	1.010	0.881	8,293,380
2022-11-22	0.970	1.000	0.950	0.970	0.846	2,541,112
2022-11-21	0.980	0.980	0.950	0.960	0.838	1,010,454
2022-11-18	0.990	0.990	0.960	0.980	0.855	801,400
2022-11-17	1.010	1.010	0.970	0.990	0.864	2,083,628
2022-11-16	0.960	1.010	0.940	1.000	0.873	4,372,301
2022-11-15	0.950	0.970	0.930	0.950	0.829	2,043,800
2022-11-14	1.030	1.040	0.920	0.940	0.820	9,984,822
2022-11-11	1.040	1.050	1.030	1.040	0.908	3,078,302
2022-11-10	1.050	1.060	1.040	1.050	0.916	3,961,400
2022-11-09	1.040	1.050	1.020	1.030	0.899	5,297,000

← NewerPage 16 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.