ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.070	1.100	1.070	1.080	0.942	2,202,200
2022-02-04	1.110	1.120	1.080	1.090	0.951	2,721,800
2022-02-03	1.150	1.150	1.100	1.120	0.977	3,360,700
2022-02-02	1.100	1.130	1.070	1.130	0.986	5,360,200
2022-02-01	1.100	1.100	1.060	1.090	0.951	3,067,700
2022-01-31	1.100	1.100	1.030	1.090	0.951	9,808,300
2022-01-28	1.150	1.180	1.100	1.130	0.986	16,871,801
2022-01-27	1.190	1.230	1.120	1.130	0.986	34,994,301
2022-01-26	1.180	1.310	1.180	1.220	1.065	249,341,297
2022-01-25	1.150	1.250	1.140	1.160	1.012	92,213,000
2022-01-24	1.130	1.170	1.100	1.130	0.986	19,486,301
2022-01-21	1.250	1.370	1.120	1.140	0.995	284,260,406
2022-01-20	1.100	1.250	1.090	1.240	1.082	110,870,000
2022-01-19	1.100	1.110	1.070	1.080	0.942	3,806,800
2022-01-18	1.130	1.150	1.070	1.110	0.969	8,466,100
2022-01-17	1.190	1.200	1.120	1.130	0.986	8,007,700
2022-01-14	1.180	1.210	1.140	1.160	1.012	14,739,200
2022-01-13	1.120	1.260	1.120	1.180	1.030	74,785,102
2022-01-12	1.120	1.140	1.100	1.120	0.977	7,815,300
2022-01-11	1.030	1.160	1.030	1.110	0.969	27,586,500
2022-01-10	1.060	1.060	1.020	1.040	0.908	5,022,400
2022-01-07	1.040	1.090	1.030	1.060	0.925	19,822,600
2022-01-06	1.030	1.050	1.010	1.040	0.908	8,415,600
2022-01-05	1.020	1.060	1.000	1.040	0.908	20,490,199
2022-01-04	1.000	1.020	0.980	1.010	0.881	10,488,200
2021-12-30	1.040	1.080	0.960	0.980	0.855	42,678,000
2021-12-29	1.150	1.150	0.990	1.030	0.899	24,182,199
2021-12-28	1.210	1.230	1.050	1.160	1.012	13,629,900
2021-12-27	1.210	1.220	1.170	1.210	1.056	8,979,300
2021-12-24	1.170	1.220	1.160	1.200	1.047	13,156,500
2021-12-23	1.150	1.170	1.140	1.170	1.021	4,728,900
2021-12-22	1.150	1.200	1.120	1.150	1.003	14,154,500
2021-12-21	1.150	1.160	1.130	1.150	1.003	4,202,200
2021-12-20	1.130	1.160	1.130	1.150	1.003	5,025,900
2021-12-17	1.150	1.170	1.120	1.150	1.003	6,728,100
2021-12-16	1.150	1.190	1.120	1.150	1.003	8,074,300
2021-12-15	1.150	1.190	1.140	1.150	1.003	4,226,400
2021-12-14	1.180	1.200	1.110	1.180	1.030	16,209,100
2021-12-13	1.260	1.270	1.200	1.230	1.073	15,340,800
2021-12-09	1.250	1.290	1.200	1.260	1.099	49,058,699
2021-12-08	1.180	1.260	1.100	1.220	1.065	107,954,203
2021-12-07	0.990	1.220	0.990	1.220	1.065	243,543,500
2021-12-03	0.970	0.990	0.940	0.940	0.820	5,917,500
2021-12-02	0.960	0.970	0.930	0.960	0.838	4,231,400
2021-12-01	0.920	0.960	0.910	0.940	0.820	5,434,700
2021-11-30	0.960	1.000	0.910	0.910	0.794	13,726,700
2021-11-29	0.930	0.980	0.920	0.940	0.820	8,057,400
2021-11-26	1.010	1.030	0.940	0.940	0.820	22,722,100
2021-11-25	0.910	1.060	0.910	1.030	0.899	94,650,398
2021-11-24	0.890	0.920	0.880	0.910	0.794	6,179,700
2021-11-23	0.920	0.930	0.870	0.880	0.768	9,072,900
2021-11-22	0.910	0.930	0.910	0.920	0.803	2,892,000
2021-11-19	0.960	0.970	0.890	0.920	0.803	15,790,100
2021-11-18	0.950	0.980	0.940	0.960	0.838	9,006,900
2021-11-17	0.920	0.960	0.920	0.940	0.820	5,082,600
2021-11-16	0.900	0.940	0.900	0.930	0.812	7,511,200
2021-11-15	0.910	0.920	0.890	0.900	0.785	1,896,400
2021-11-12	0.880	0.920	0.880	0.910	0.794	2,526,900
2021-11-11	0.880	0.900	0.880	0.890	0.777	792,100
2021-11-10	0.880	0.890	0.870	0.890	0.777	1,219,900

← NewerPage 20 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.