ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.440	0.450	0.420	0.430	0.411	552,810
2025-10-21	0.410	0.430	0.400	0.410	0.392	130,700
2025-10-20	0.420	0.430	0.410	0.410	0.392	199,600
2025-10-17	0.440	0.440	0.420	0.420	0.401	377,200
2025-10-16	0.450	0.450	0.440	0.450	0.430	239,800
2025-10-15	0.440	0.460	0.440	0.440	0.420	134,400
2025-10-14	0.460	0.470	0.440	0.440	0.420	759,500
2025-10-10	0.490	0.490	0.460	0.460	0.440	483,304
2025-10-09	0.480	0.500	0.480	0.490	0.468	818,600
2025-10-08	0.500	0.510	0.490	0.490	0.468	204,450
2025-10-07	0.500	0.510	0.500	0.510	0.487	189,339
2025-10-06	0.510	0.520	0.500	0.500	0.478	476,000
2025-10-03	0.500	0.520	0.500	0.510	0.487	809,500
2025-10-02	0.500	0.520	0.500	0.500	0.478	982,000
2025-10-01	0.510	0.520	0.490	0.500	0.478	1,229,200
2025-09-30	0.490	0.510	0.490	0.500	0.478	446,900
2025-09-29	0.500	0.510	0.490	0.500	0.478	586,500
2025-09-26	0.510	0.510	0.500	0.500	0.478	1,077,800
2025-09-25	0.510	0.530	0.510	0.510	0.487	1,017,355
2025-09-24	0.530	0.530	0.510	0.520	0.497	720,700
2025-09-23	0.540	0.570	0.510	0.520	0.497	4,359,260
2025-09-22	0.500	0.610	0.500	0.550	0.526	29,374,859
2025-09-19	0.500	0.530	0.490	0.500	0.478	1,571,756
2025-09-18	0.500	0.530	0.490	0.500	0.478	2,473,516
2025-09-17	0.500	0.520	0.490	0.500	0.478	1,155,256
2025-09-16	0.510	0.510	0.490	0.490	0.468	652,700
2025-09-15	0.510	0.530	0.500	0.500	0.478	739,700
2025-09-12	0.530	0.530	0.510	0.510	0.487	457,600
2025-09-11	0.510	0.550	0.500	0.520	0.497	2,547,300
2025-09-10	0.530	0.530	0.510	0.510	0.487	968,700
2025-09-09	0.520	0.530	0.520	0.530	0.506	575,800
2025-09-08	0.530	0.550	0.520	0.520	0.497	1,458,010
2025-09-05	0.530	0.550	0.520	0.520	0.497	1,020,502
2025-09-04	0.540	0.580	0.520	0.530	0.506	4,643,601
2025-09-03	0.530	0.570	0.520	0.530	0.506	3,422,324
2025-09-02	0.520	0.540	0.510	0.520	0.497	1,585,502
2025-09-01	0.530	0.570	0.520	0.520	0.497	7,078,115
2025-08-29	0.510	0.530	0.490	0.510	0.487	3,711,915
2025-08-28	0.590	0.650	0.500	0.520	0.497	29,047,221
2025-08-27	0.410	0.540	0.410	0.540	0.516	24,175,500
2025-08-26	0.420	0.430	0.410	0.410	0.392	347,720
2025-08-25	0.410	0.430	0.410	0.420	0.401	124,700
2025-08-22	0.430	0.440	0.410	0.420	0.401	1,017,701
2025-08-21	0.390	0.460	0.390	0.420	0.401	5,158,044
2025-08-20	0.400	0.410	0.380	0.390	0.373	650,700
2025-08-19	0.430	0.430	0.400	0.400	0.382	1,053,300
2025-08-18	0.410	0.450	0.410	0.430	0.411	456,800
2025-08-15	0.420	0.420	0.410	0.420	0.401	67,000
2025-08-14	0.430	0.440	0.410	0.410	0.392	610,800
2025-08-13	0.440	0.450	0.430	0.430	0.411	456,514
2025-08-08	0.460	0.480	0.440	0.440	0.420	1,480,400
2025-08-07	0.410	0.450	0.410	0.440	0.420	2,918,115
2025-08-06	0.420	0.420	0.410	0.410	0.392	373,400
2025-08-05	0.420	0.430	0.400	0.400	0.382	1,175,600
2025-08-04	0.420	0.420	0.410	0.410	0.392	74,400
2025-08-01	0.410	0.430	0.410	0.420	0.401	320,300
2025-07-31	0.410	0.430	0.410	0.410	0.392	190,600
2025-07-30	0.400	0.430	0.390	0.410	0.392	568,400
2025-07-29	0.400	0.410	0.400	0.410	0.392	306,600
2025-07-25	0.400	0.410	0.400	0.400	0.382	222,000

← NewerPage 5 of 21 · 1,217 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.