ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.500	0.510	0.440	0.450	0.412	1,899,600
2025-01-22	0.460	0.530	0.440	0.490	0.449	5,996,999
2025-01-21	0.340	0.430	0.340	0.430	0.394	3,571,899
2025-01-20	0.350	0.350	0.330	0.330	0.302	1,374,800
2025-01-17	0.370	0.380	0.350	0.350	0.321	459,200
2025-01-16	0.420	0.420	0.370	0.370	0.339	288,000
2025-01-15	0.450	0.450	0.420	0.420	0.385	252,300
2025-01-14	0.420	0.460	0.420	0.440	0.403	216,584
2025-01-13	0.440	0.460	0.410	0.410	0.376	126,729
2025-01-10	0.480	0.480	0.450	0.450	0.412	195,200
2025-01-09	0.520	0.530	0.430	0.480	0.440	818,401
2025-01-08	0.530	0.570	0.510	0.520	0.476	457,000
2025-01-07	0.530	0.560	0.530	0.530	0.486	29,900
2025-01-06	0.530	0.560	0.530	0.550	0.504	84,100
2025-01-03	0.540	0.550	0.540	0.540	0.495	3,500
2025-01-02	0.530	0.550	0.530	0.540	0.495	1,401
2024-12-30	0.560	0.560	0.550	0.550	0.504	3,500
2024-12-27	0.540	0.560	0.520	0.540	0.495	236,700
2024-12-26	0.550	0.550	0.540	0.540	0.495	4,400
2024-12-25	0.500	0.550	0.500	0.540	0.495	299,200
2024-12-24	0.510	0.520	0.500	0.500	0.458	76,000
2024-12-23	0.500	0.510	0.500	0.510	0.467	324,601
2024-12-20	0.550	0.550	0.520	0.520	0.476	112,000
2024-12-19	0.550	0.560	0.540	0.550	0.504	80,300
2024-12-18	0.570	0.580	0.550	0.550	0.504	50,600
2024-12-17	0.570	0.580	0.560	0.560	0.513	110,400
2024-12-16	0.600	0.600	0.560	0.570	0.522	70,600
2024-12-13	0.590	0.590	0.570	0.590	0.541	54,400
2024-12-12	0.580	0.600	0.580	0.580	0.531	27,800
2024-12-11	0.590	0.600	0.590	0.600	0.550	1,125,100
2024-12-09	0.590	0.600	0.580	0.600	0.550	8,500
2024-12-06	0.580	0.600	0.580	0.600	0.550	4,302
2024-12-04	0.570	0.600	0.570	0.600	0.550	106,700
2024-12-03	0.580	0.590	0.570	0.570	0.522	124,300
2024-12-02	0.580	0.580	0.570	0.570	0.522	95,929
2024-11-29	0.580	0.590	0.580	0.590	0.541	83,100
2024-11-28	0.630	0.670	0.570	0.580	0.531	1,576,500
2024-11-27	0.580	0.590	0.580	0.580	0.531	85,400
2024-11-26	0.590	0.590	0.570	0.580	0.531	256,385
2024-11-25	0.610	0.610	0.580	0.580	0.531	80,500
2024-11-22	0.590	0.610	0.590	0.600	0.550	89,900
2024-11-21	0.580	0.600	0.560	0.580	0.531	417,100
2024-11-20	0.620	0.620	0.580	0.580	0.531	151,100
2024-11-19	0.600	0.620	0.590	0.610	0.559	271,635
2024-11-18	0.580	0.600	0.580	0.580	0.531	244,884
2024-11-15	0.570	0.590	0.570	0.580	0.531	268,101
2024-11-14	0.580	0.580	0.570	0.570	0.522	99,500
2024-11-13	0.570	0.590	0.560	0.580	0.531	310,900
2024-11-12	0.600	0.600	0.560	0.570	0.522	204,900
2024-11-11	0.600	0.610	0.580	0.600	0.550	84,000
2024-11-08	0.600	0.600	0.590	0.600	0.550	138,700
2024-11-07	0.610	0.610	0.570	0.600	0.550	619,499
2024-11-06	0.640	0.640	0.600	0.610	0.559	492,500
2024-11-05	0.650	0.670	0.630	0.640	0.586	596,400
2024-11-04	0.640	0.660	0.640	0.640	0.586	131,302
2024-11-01	0.670	0.670	0.640	0.640	0.586	231,200
2024-10-31	0.630	0.740	0.630	0.660	0.605	4,433,899
2024-10-30	0.630	0.630	0.620	0.620	0.568	51,500
2024-10-29	0.640	0.650	0.620	0.620	0.568	133,900
2024-10-28	0.630	0.640	0.620	0.640	0.586	77,001

← NewerPage 8 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.