ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.450	0.450	0.440	0.440	0.440	1,368,200
2026-04-21	0.450	0.450	0.440	0.450	0.450	694,800
2026-04-20	0.420	0.490	0.420	0.440	0.440	7,650,200
2026-04-17	0.450	0.450	0.420	0.420	0.420	395,200
2026-04-16	0.430	0.450	0.430	0.450	0.450	67,705
2026-04-10	0.450	0.450	0.430	0.450	0.450	66,800
2026-04-09	0.440	0.450	0.440	0.440	0.440	90,800
2026-04-08	0.440	0.450	0.430	0.450	0.450	343,002
2026-04-07	0.430	0.440	0.430	0.430	0.430	401,700
2026-04-03	0.440	0.440	0.430	0.430	0.430	176,900
2026-04-02	0.440	0.450	0.440	0.450	0.450	92,400
2026-04-01	0.450	0.450	0.440	0.440	0.440	134,100
2026-03-31	0.450	0.450	0.440	0.450	0.450	206,900
2026-03-30	0.440	0.450	0.440	0.440	0.440	41,302
2026-03-27	0.440	0.460	0.430	0.440	0.440	319,400
2026-03-26	0.440	0.450	0.440	0.440	0.440	37,500
2026-03-25	0.440	0.450	0.430	0.440	0.440	269,000
2026-03-24	0.440	0.450	0.430	0.430	0.430	394,600
2026-03-23	0.450	0.450	0.420	0.430	0.430	409,500
2026-03-20	0.460	0.460	0.450	0.450	0.450	241,400
2026-03-19	0.470	0.480	0.460	0.460	0.460	318,400
2026-03-18	0.450	0.510	0.450	0.470	0.470	4,507,411
2026-03-17	0.440	0.470	0.440	0.460	0.460	1,033,206
2026-03-16	0.430	0.450	0.430	0.430	0.430	82,600
2026-03-13	0.420	0.440	0.420	0.440	0.440	180,501
2026-03-12	0.420	0.430	0.420	0.430	0.430	29,601
2026-03-11	0.430	0.440	0.430	0.430	0.430	128,500
2026-03-10	0.450	0.450	0.420	0.420	0.420	76,700
2026-03-09	0.430	0.430	0.410	0.430	0.430	136,903
2026-03-06	0.440	0.470	0.440	0.450	0.430	666,808
2026-03-05	0.440	0.460	0.440	0.440	0.420	160,200
2026-03-04	0.450	0.450	0.420	0.440	0.420	559,900
2026-03-02	0.450	0.490	0.440	0.460	0.440	275,700
2026-02-27	0.440	0.470	0.430	0.460	0.440	1,188,000
2026-02-26	0.460	0.460	0.440	0.440	0.420	778,505
2026-02-25	0.480	0.490	0.460	0.460	0.440	832,500
2026-02-24	0.470	0.500	0.470	0.480	0.459	453,900
2026-02-23	0.460	0.500	0.460	0.480	0.459	1,037,403
2026-02-20	0.480	0.480	0.460	0.460	0.440	817,000
2026-02-19	0.480	0.510	0.470	0.480	0.459	2,337,900
2026-02-18	0.470	0.480	0.460	0.470	0.449	2,045,000
2026-02-17	0.450	0.470	0.450	0.460	0.440	430,401
2026-02-16	0.440	0.470	0.440	0.450	0.430	1,000,802
2026-02-13	0.440	0.460	0.440	0.450	0.430	298,900
2026-02-12	0.430	0.470	0.430	0.450	0.430	2,289,301
2026-02-11	0.430	0.440	0.430	0.440	0.420	169,701
2026-02-10	0.440	0.440	0.430	0.440	0.420	137,600
2026-02-09	0.420	0.450	0.420	0.440	0.420	1,432,200
2026-02-06	0.440	0.440	0.420	0.420	0.401	217,800
2026-02-05	0.430	0.440	0.420	0.440	0.420	181,500
2026-02-04	0.430	0.440	0.430	0.430	0.411	255,300
2026-02-03	0.430	0.440	0.430	0.440	0.420	1,251,300
2026-02-02	0.420	0.440	0.420	0.430	0.411	474,900
2026-01-30	0.430	0.430	0.420	0.420	0.401	123,100
2026-01-29	0.420	0.440	0.420	0.430	0.411	469,300
2026-01-28	0.420	0.440	0.420	0.430	0.411	808,801
2026-01-27	0.430	0.440	0.420	0.420	0.401	309,400
2026-01-26	0.430	0.460	0.410	0.420	0.401	2,457,501
2026-01-23	0.440	0.450	0.430	0.440	0.420	487,700
2026-01-22	0.440	0.460	0.430	0.440	0.420	1,616,209

← NewerPage 3 of 5 · 242 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.