ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.390	0.400	0.390	0.390	0.373	91,100
2025-04-22	0.380	0.400	0.380	0.400	0.382	144,300
2025-04-21	0.390	0.420	0.380	0.380	0.363	280,200
2025-04-18	0.400	0.410	0.380	0.390	0.373	168,500
2025-04-17	0.380	0.400	0.380	0.400	0.382	57,084
2025-04-16	0.390	0.390	0.380	0.380	0.363	52,000
2025-04-11	0.390	0.390	0.370	0.390	0.373	33,508
2025-04-10	0.390	0.400	0.380	0.390	0.373	343,000
2025-04-09	0.350	0.370	0.340	0.360	0.344	116,000
2025-04-08	0.380	0.380	0.330	0.350	0.334	505,303
2025-04-04	0.390	0.400	0.380	0.380	0.363	274,500
2025-04-03	0.400	0.400	0.390	0.390	0.373	109,500
2025-04-02	0.400	0.410	0.390	0.390	0.373	200,800
2025-04-01	0.390	0.410	0.390	0.390	0.373	345,815
2025-03-31	0.410	0.420	0.390	0.390	0.373	237,200
2025-03-28	0.400	0.420	0.400	0.410	0.392	150,900
2025-03-27	0.410	0.420	0.400	0.410	0.392	724,300
2025-03-26	0.400	0.460	0.390	0.410	0.392	8,246,060
2025-03-25	0.400	0.410	0.390	0.390	0.373	167,500
2025-03-24	0.400	0.410	0.400	0.400	0.382	595,700
2025-03-21	0.420	0.430	0.400	0.400	0.382	2,179,671
2025-03-20	0.420	0.470	0.410	0.420	0.401	3,708,302
2025-03-19	0.410	0.430	0.410	0.410	0.392	356,900
2025-03-18	0.410	0.420	0.410	0.410	0.392	164,200
2025-03-17	0.420	0.420	0.410	0.410	0.392	344,200
2025-03-14	0.410	0.420	0.410	0.420	0.401	337,301
2025-03-13	0.430	0.430	0.410	0.410	0.392	199,400
2025-03-12	0.420	0.450	0.420	0.420	0.401	1,413,210
2025-03-11	0.400	0.460	0.400	0.430	0.411	3,857,700
2025-03-10	0.420	0.430	0.400	0.400	0.382	327,500
2025-03-07	0.410	0.460	0.410	0.420	0.401	2,869,405
2025-03-06	0.410	0.420	0.400	0.400	0.382	61,700
2025-03-05	0.400	0.410	0.400	0.410	0.392	230,600
2025-03-04	0.410	0.410	0.400	0.410	0.376	15,201
2025-03-03	0.400	0.430	0.400	0.400	0.367	73,400
2025-02-28	0.420	0.420	0.400	0.410	0.376	76,900
2025-02-27	0.400	0.430	0.400	0.400	0.367	315,900
2025-02-26	0.410	0.410	0.400	0.400	0.367	105,000
2025-02-25	0.420	0.420	0.400	0.400	0.367	192,500
2025-02-24	0.400	0.420	0.400	0.400	0.367	354,808
2025-02-21	0.420	0.420	0.400	0.410	0.376	326,600
2025-02-20	0.420	0.420	0.400	0.410	0.376	182,800
2025-02-19	0.420	0.420	0.400	0.410	0.376	178,000
2025-02-18	0.400	0.420	0.400	0.420	0.385	251,900
2025-02-17	0.420	0.420	0.400	0.410	0.376	1,027,705
2025-02-14	0.440	0.450	0.430	0.430	0.394	396,500
2025-02-13	0.460	0.520	0.440	0.440	0.403	3,432,805
2025-02-11	0.410	0.440	0.410	0.420	0.385	4,200
2025-02-10	0.440	0.450	0.400	0.400	0.367	130,000
2025-02-07	0.400	0.440	0.400	0.430	0.394	166,000
2025-02-06	0.410	0.440	0.400	0.410	0.376	62,002
2025-02-05	0.420	0.430	0.400	0.400	0.367	74,700
2025-02-04	0.440	0.440	0.410	0.440	0.403	31,701
2025-02-03	0.440	0.440	0.410	0.420	0.385	69,402
2025-01-31	0.420	0.450	0.410	0.430	0.394	120,900
2025-01-30	0.430	0.440	0.420	0.420	0.385	67,800
2025-01-29	0.440	0.460	0.430	0.440	0.403	181,000
2025-01-28	0.420	0.440	0.410	0.430	0.394	162,600
2025-01-27	0.450	0.460	0.430	0.430	0.394	364,000
2025-01-24	0.450	0.480	0.440	0.450	0.412	713,902

← NewerPage 7 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.