ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.470	0.480	0.470	0.480	0.480	133,303
2026-07-20	0.470	0.480	0.470	0.470	0.470	54,801
2026-07-17	0.470	0.480	0.460	0.470	0.470	452,300
2026-07-16	0.480	0.480	0.470	0.470	0.470	186,602
2026-07-15	0.470	0.480	0.470	0.470	0.470	419,902
2026-07-14	0.460	0.480	0.460	0.470	0.470	701,300
2026-07-13	0.470	0.480	0.460	0.460	0.460	276,400
2026-07-10	0.470	0.480	0.460	0.470	0.470	283,810
2026-07-09	0.470	0.480	0.460	0.460	0.460	700,300
2026-07-08	0.480	0.480	0.460	0.460	0.460	436,907
2026-07-07	0.470	0.510	0.460	0.480	0.480	4,047,410
2026-07-06	0.460	0.470	0.460	0.460	0.460	105,420
2026-07-03	0.480	0.480	0.460	0.460	0.460	510,626
2026-07-02	0.460	0.480	0.450	0.460	0.460	1,927,900
2026-07-01	0.460	0.470	0.450	0.450	0.450	611,401
2026-06-30	0.460	0.470	0.450	0.460	0.460	329,008
2026-06-29	0.450	0.470	0.450	0.450	0.450	315,000
2026-06-26	0.470	0.470	0.450	0.450	0.450	507,701
2026-06-25	0.460	0.480	0.460	0.470	0.470	1,208,200
2026-06-24	0.480	0.480	0.450	0.450	0.450	1,439,301
2026-06-23	0.450	0.490	0.450	0.460	0.460	5,031,700
2026-06-22	0.460	0.460	0.450	0.450	0.450	110,916
2026-06-19	0.450	0.460	0.450	0.450	0.450	161,000
2026-06-18	0.440	0.480	0.430	0.450	0.450	4,643,005
2026-06-17	0.440	0.450	0.430	0.440	0.440	122,000
2026-06-16	0.430	0.440	0.430	0.440	0.440	403,911
2026-06-15	0.440	0.450	0.440	0.440	0.440	316,212
2026-06-12	0.450	0.450	0.440	0.450	0.450	120,168
2026-06-11	0.450	0.460	0.440	0.440	0.440	789,900
2026-06-10	0.460	0.510	0.450	0.450	0.450	8,788,921
2026-06-09	0.440	0.450	0.430	0.440	0.440	250,002
2026-06-08	0.450	0.450	0.430	0.440	0.440	48,409
2026-06-05	0.450	0.450	0.440	0.450	0.450	39,400
2026-06-04	0.450	0.450	0.430	0.440	0.440	86,700
2026-06-02	0.450	0.450	0.430	0.450	0.450	36,600
2026-05-29	0.450	0.450	0.430	0.450	0.450	2,300
2026-05-28	0.440	0.460	0.440	0.440	0.440	938,400
2026-05-27	0.450	0.450	0.440	0.440	0.440	66,900
2026-05-26	0.440	0.450	0.440	0.450	0.450	29,500
2026-05-25	0.430	0.450	0.430	0.450	0.450	22,301
2026-05-22	0.450	0.450	0.440	0.450	0.450	150,900
2026-05-21	0.440	0.450	0.430	0.440	0.440	231,901
2026-05-20	0.450	0.450	0.430	0.440	0.440	49,900
2026-05-19	0.450	0.450	0.440	0.450	0.450	30,900
2026-05-18	0.440	0.450	0.440	0.440	0.440	197,300
2026-05-15	0.440	0.450	0.440	0.440	0.440	466,600
2026-05-14	0.440	0.450	0.430	0.430	0.430	251,600
2026-05-13	0.430	0.450	0.430	0.450	0.450	281,400
2026-05-12	0.450	0.450	0.440	0.440	0.440	179,407
2026-05-11	0.450	0.450	0.440	0.450	0.450	109,000
2026-05-08	0.450	0.450	0.440	0.440	0.440	46,900
2026-05-07	0.440	0.450	0.440	0.450	0.450	426,900
2026-05-06	0.440	0.450	0.430	0.430	0.430	424,400
2026-05-05	0.440	0.450	0.430	0.430	0.430	316,600
2026-04-30	0.440	0.450	0.440	0.450	0.450	139,500
2026-04-29	0.440	0.450	0.430	0.430	0.430	806,000
2026-04-28	0.440	0.450	0.440	0.450	0.450	121,020
2026-04-27	0.450	0.450	0.440	0.440	0.440	22,700
2026-04-24	0.430	0.450	0.430	0.440	0.440	251,000
2026-04-23	0.450	0.450	0.430	0.430	0.430	211,610

← NewerPage 2 of 21 · 1,216 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.