ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.430	0.440	0.420	0.440	0.420	309,000
2026-01-20	0.430	0.440	0.420	0.440	0.420	987,000
2026-01-19	0.440	0.440	0.420	0.430	0.411	181,800
2026-01-16	0.430	0.440	0.420	0.430	0.411	97,800
2026-01-15	0.410	0.430	0.410	0.430	0.411	31,900
2026-01-14	0.420	0.430	0.410	0.430	0.411	198,100
2026-01-13	0.430	0.430	0.410	0.430	0.411	211,400
2026-01-12	0.430	0.440	0.420	0.430	0.411	533,000
2026-01-09	0.430	0.450	0.420	0.420	0.401	1,097,600
2026-01-08	0.430	0.440	0.420	0.420	0.401	280,800
2026-01-07	0.430	0.440	0.420	0.430	0.411	254,401
2026-01-06	0.430	0.440	0.420	0.420	0.401	558,500
2026-01-05	0.450	0.450	0.430	0.430	0.411	226,800
2025-12-30	0.430	0.440	0.430	0.440	0.420	536,900
2025-12-29	0.430	0.460	0.430	0.430	0.411	773,300
2025-12-26	0.430	0.440	0.430	0.440	0.420	281,800
2025-12-25	0.430	0.450	0.420	0.440	0.420	392,900
2025-12-24	0.440	0.440	0.420	0.430	0.411	228,800
2025-12-23	0.440	0.450	0.430	0.440	0.420	589,600
2025-12-22	0.420	0.460	0.420	0.430	0.411	2,723,300
2025-12-19	0.440	0.440	0.420	0.420	0.401	103,030
2025-12-18	0.450	0.460	0.420	0.430	0.411	1,559,600
2025-12-17	0.430	0.460	0.430	0.450	0.430	1,316,603
2025-12-16	0.420	0.450	0.410	0.430	0.411	1,499,560
2025-12-15	0.440	0.440	0.410	0.420	0.401	746,200
2025-12-12	0.430	0.450	0.430	0.430	0.411	1,425,800
2025-12-11	0.470	0.480	0.430	0.430	0.411	4,041,109
2025-12-09	0.400	0.470	0.400	0.440	0.420	16,114,120
2025-12-08	0.400	0.410	0.400	0.400	0.382	750,367
2025-12-04	0.400	0.420	0.400	0.400	0.382	1,226,901
2025-12-03	0.400	0.410	0.400	0.400	0.382	439,500
2025-12-02	0.410	0.420	0.370	0.400	0.382	3,384,600
2025-12-01	0.420	0.430	0.380	0.400	0.382	1,156,929
2025-11-28	0.400	0.440	0.400	0.410	0.392	2,627,710
2025-11-27	0.400	0.400	0.380	0.390	0.373	120,100
2025-11-26	0.400	0.400	0.390	0.400	0.382	12,400
2025-11-25	0.390	0.400	0.380	0.390	0.373	338,700
2025-11-24	0.380	0.400	0.380	0.390	0.373	29,700
2025-11-21	0.380	0.400	0.380	0.380	0.363	125,800
2025-11-20	0.370	0.400	0.370	0.400	0.382	63,600
2025-11-19	0.380	0.390	0.360	0.390	0.373	303,300
2025-11-18	0.380	0.390	0.350	0.380	0.363	299,400
2025-11-17	0.400	0.400	0.350	0.370	0.354	895,702
2025-11-14	0.420	0.420	0.400	0.400	0.382	12,200
2025-11-13	0.420	0.420	0.410	0.410	0.392	63,800
2025-11-12	0.410	0.430	0.410	0.420	0.401	133,000
2025-11-11	0.420	0.430	0.410	0.420	0.401	37,901
2025-11-10	0.410	0.430	0.410	0.420	0.401	91,501
2025-11-07	0.410	0.420	0.410	0.420	0.401	80,500
2025-11-06	0.410	0.420	0.410	0.410	0.392	127,000
2025-11-05	0.420	0.430	0.410	0.410	0.392	26,700
2025-11-04	0.420	0.430	0.410	0.420	0.401	205,300
2025-11-03	0.410	0.420	0.400	0.410	0.392	139,700
2025-10-31	0.400	0.410	0.400	0.400	0.382	50,400
2025-10-30	0.400	0.410	0.400	0.400	0.382	83,300
2025-10-29	0.400	0.410	0.400	0.410	0.392	133,900
2025-10-28	0.420	0.420	0.400	0.400	0.382	917,100
2025-10-27	0.420	0.440	0.420	0.430	0.411	21,701
2025-10-24	0.440	0.440	0.430	0.430	0.411	93,140
2025-10-22	0.440	0.450	0.420	0.430	0.411	552,810

← NewerPage 4 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.