ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.400	0.440	0.370	0.400	0.382	2,543,200
2025-07-23	0.380	0.420	0.370	0.390	0.373	1,265,100
2025-07-22	0.390	0.390	0.380	0.380	0.363	55,800
2025-07-21	0.380	0.390	0.370	0.390	0.373	99,700
2025-07-18	0.380	0.390	0.380	0.380	0.363	40,200
2025-07-17	0.370	0.390	0.370	0.390	0.373	132,701
2025-07-16	0.380	0.390	0.380	0.390	0.373	78,000
2025-07-15	0.380	0.390	0.380	0.380	0.363	40,300
2025-07-14	0.380	0.400	0.370	0.390	0.373	156,500
2025-07-11	0.370	0.380	0.370	0.380	0.363	2,600
2025-07-09	0.380	0.380	0.370	0.370	0.354	20,300
2025-07-08	0.370	0.380	0.360	0.380	0.363	183,800
2025-07-07	0.370	0.380	0.350	0.370	0.354	402,500
2025-07-04	0.370	0.380	0.370	0.370	0.354	143,700
2025-07-03	0.360	0.390	0.360	0.370	0.354	393,800
2025-07-02	0.380	0.380	0.360	0.360	0.344	4,829
2025-07-01	0.360	0.370	0.360	0.370	0.354	40,400
2025-06-30	0.380	0.380	0.370	0.370	0.354	1,600
2025-06-27	0.380	0.380	0.360	0.370	0.354	2,300
2025-06-26	0.370	0.390	0.370	0.380	0.363	4,000
2025-06-25	0.380	0.380	0.380	0.380	0.363	13,900
2025-06-24	0.380	0.380	0.360	0.370	0.354	37,200
2025-06-23	0.370	0.370	0.350	0.350	0.334	353,600
2025-06-20	0.370	0.370	0.370	0.370	0.354	200
2025-06-19	0.370	0.380	0.350	0.370	0.354	220,700
2025-06-18	0.370	0.390	0.360	0.360	0.344	525,600
2025-06-17	0.380	0.380	0.370	0.370	0.354	97,300
2025-06-16	0.380	0.380	0.360	0.370	0.354	90,500
2025-06-13	0.370	0.380	0.370	0.380	0.363	19,001
2025-06-12	0.380	0.390	0.360	0.370	0.354	62,000
2025-06-11	0.400	0.400	0.380	0.380	0.363	52,201
2025-06-10	0.400	0.400	0.390	0.390	0.373	16,000
2025-06-09	0.400	0.400	0.390	0.400	0.382	3,300
2025-06-06	0.380	0.400	0.380	0.400	0.382	11,800
2025-06-05	0.400	0.400	0.380	0.390	0.373	24,600
2025-06-04	0.400	0.400	0.390	0.390	0.373	16,300
2025-05-30	0.400	0.400	0.390	0.390	0.373	9,900
2025-05-29	0.400	0.400	0.390	0.390	0.373	313,600
2025-05-28	0.400	0.400	0.400	0.400	0.382	64,500
2025-05-27	0.400	0.410	0.400	0.400	0.382	189,200
2025-05-26	0.400	0.410	0.390	0.390	0.373	192,200
2025-05-23	0.400	0.400	0.390	0.390	0.373	44,800
2025-05-22	0.410	0.410	0.390	0.390	0.373	297,800
2025-05-21	0.410	0.410	0.400	0.410	0.392	20,300
2025-05-20	0.400	0.410	0.400	0.400	0.382	126,200
2025-05-19	0.410	0.410	0.390	0.400	0.382	130,700
2025-05-16	0.420	0.420	0.400	0.400	0.382	264,800
2025-05-15	0.400	0.420	0.390	0.410	0.392	575,600
2025-05-14	0.410	0.410	0.400	0.400	0.382	217,300
2025-05-13	0.400	0.410	0.400	0.410	0.392	118,400
2025-05-09	0.410	0.410	0.400	0.400	0.382	106,729
2025-05-08	0.410	0.420	0.400	0.400	0.382	169,400
2025-05-07	0.400	0.420	0.400	0.420	0.401	92,901
2025-05-06	0.420	0.420	0.400	0.410	0.392	109,905
2025-05-02	0.400	0.410	0.390	0.410	0.392	109,400
2025-04-30	0.410	0.420	0.390	0.400	0.382	268,800
2025-04-29	0.380	0.430	0.380	0.400	0.382	964,900
2025-04-28	0.390	0.400	0.380	0.400	0.382	108,200
2025-04-25	0.390	0.400	0.390	0.390	0.373	175,284
2025-04-24	0.390	0.390	0.380	0.390	0.373	165,300

← NewerPage 6 of 21 · 1,212 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.