ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.030	1.040	1.020	1.030	0.899	3,621,400
2022-11-07	1.020	1.040	1.010	1.030	0.899	4,044,500
2022-11-04	1.000	1.020	0.990	1.010	0.881	1,690,579
2022-11-03	0.990	1.050	0.970	1.010	0.881	7,815,830
2022-11-02	0.990	1.010	0.990	0.990	0.864	1,741,800
2022-11-01	0.980	1.010	0.970	1.000	0.873	1,903,400
2022-10-31	0.960	0.980	0.960	0.980	0.855	1,811,801
2022-10-28	0.950	0.970	0.950	0.960	0.838	670,500
2022-10-27	0.970	0.970	0.930	0.950	0.829	3,260,600
2022-10-26	0.990	1.000	0.950	0.970	0.846	3,714,914
2022-10-25	0.990	1.010	0.940	0.980	0.855	14,218,340
2022-10-21	0.950	1.180	0.950	1.090	0.951	75,204,883
2022-10-20	0.970	0.970	0.940	0.940	0.820	1,251,100
2022-10-19	0.990	1.000	0.940	0.950	0.829	2,305,070
2022-10-18	1.020	1.020	0.970	0.990	0.864	3,012,870
2022-10-17	0.920	1.000	0.920	1.000	0.873	6,099,301
2022-10-12	0.960	0.970	0.920	0.920	0.803	1,329,531
2022-10-11	0.870	0.960	0.870	0.950	0.829	3,771,900
2022-10-10	0.870	0.880	0.860	0.870	0.759	192,400
2022-10-07	0.880	0.880	0.860	0.880	0.768	439,700
2022-10-06	0.880	0.900	0.870	0.870	0.759	343,800
2022-10-05	0.870	0.890	0.870	0.870	0.759	402,500
2022-10-04	0.870	0.890	0.870	0.870	0.759	902,151
2022-10-03	0.850	0.870	0.850	0.870	0.759	393,100
2022-09-30	0.870	0.870	0.840	0.870	0.759	1,392,300
2022-09-29	0.880	0.940	0.850	0.870	0.759	3,105,900
2022-09-28	0.860	0.890	0.850	0.880	0.768	3,201,900
2022-09-27	0.930	0.950	0.870	0.880	0.768	2,001,026
2022-09-26	0.970	0.970	0.920	0.930	0.812	1,008,260
2022-09-23	0.980	0.980	0.940	0.940	0.820	2,554,957
2022-09-22	0.980	0.990	0.970	0.980	0.855	2,051,600
2022-09-21	0.970	1.040	0.970	0.990	0.864	10,887,880
2022-09-20	0.970	1.010	0.970	0.970	0.846	3,941,636
2022-09-19	1.000	1.050	0.970	0.970	0.846	27,514,131
2022-09-16	0.870	0.970	0.860	0.920	0.803	6,327,661
2022-09-15	0.870	0.880	0.870	0.870	0.759	115,300
2022-09-14	0.840	0.900	0.840	0.860	0.750	2,487,000
2022-09-13	0.860	0.880	0.860	0.870	0.759	660,700
2022-09-12	0.860	0.880	0.860	0.860	0.750	495,200
2022-09-09	0.880	0.900	0.860	0.880	0.768	522,100
2022-09-08	0.880	0.890	0.850	0.880	0.768	369,100
2022-09-07	0.880	0.900	0.880	0.880	0.768	142,200
2022-09-06	0.880	0.900	0.880	0.890	0.777	188,000
2022-09-05	0.900	0.900	0.870	0.870	0.759	274,148
2022-09-02	0.890	0.900	0.870	0.900	0.785	544,400
2022-09-01	0.900	0.900	0.880	0.880	0.768	528,600
2022-08-31	0.920	0.930	0.900	0.910	0.794	1,116,800
2022-08-30	0.930	0.930	0.910	0.930	0.812	540,036
2022-08-29	0.890	0.920	0.890	0.910	0.794	427,000
2022-08-26	0.920	0.930	0.900	0.920	0.803	1,327,900
2022-08-25	0.920	0.940	0.910	0.910	0.794	976,500
2022-08-24	0.880	0.930	0.880	0.910	0.794	1,455,800
2022-08-23	0.880	0.890	0.860	0.880	0.768	409,000
2022-08-22	0.880	0.890	0.850	0.880	0.768	387,300
2022-08-19	0.900	0.900	0.850	0.890	0.777	1,359,505
2022-08-18	0.910	0.920	0.890	0.900	0.785	1,207,100
2022-08-17	0.940	0.940	0.900	0.910	0.794	1,696,500
2022-08-16	0.910	1.010	0.910	0.930	0.812	11,463,710
2022-08-15	0.940	0.940	0.890	0.900	0.785	2,187,200
2022-08-11	0.920	0.940	0.890	0.890	0.777	5,578,300

← NewerPage 17 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.