ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.660	0.660	0.620	0.630	0.577	690,401
2024-10-24	0.650	0.660	0.640	0.660	0.605	105,800
2024-10-22	0.700	0.700	0.650	0.650	0.596	129,900
2024-10-21	0.670	0.670	0.660	0.670	0.614	75,000
2024-10-18	0.700	0.700	0.660	0.660	0.605	151,201
2024-10-17	0.670	0.700	0.660	0.700	0.641	607,904
2024-10-16	0.670	0.690	0.660	0.660	0.605	130,440
2024-10-15	0.690	0.700	0.660	0.660	0.605	552,203
2024-10-11	0.710	0.730	0.680	0.690	0.632	540,001
2024-10-10	0.710	0.710	0.680	0.700	0.641	169,700
2024-10-09	0.690	0.700	0.680	0.700	0.641	234,600
2024-10-08	0.690	0.700	0.680	0.680	0.623	177,200
2024-10-07	0.670	0.700	0.670	0.680	0.623	145,099
2024-10-04	0.660	0.720	0.650	0.670	0.614	1,771,801
2024-10-03	0.690	0.700	0.660	0.680	0.623	398,038
2024-10-02	0.720	0.730	0.690	0.700	0.641	719,700
2024-10-01	0.700	0.730	0.700	0.720	0.660	783,100
2024-09-30	0.720	0.730	0.700	0.700	0.641	939,300
2024-09-27	0.720	0.740	0.700	0.710	0.651	569,400
2024-09-26	0.700	0.760	0.700	0.720	0.660	3,130,011
2024-09-25	0.730	0.730	0.690	0.700	0.641	1,384,277
2024-09-24	0.750	0.760	0.730	0.730	0.669	1,032,101
2024-09-23	0.750	0.750	0.730	0.740	0.678	1,350,234
2024-09-20	0.750	0.800	0.740	0.750	0.687	2,928,311
2024-09-19	0.770	0.780	0.740	0.740	0.678	5,709,175
2024-09-18	0.660	0.830	0.650	0.750	0.687	29,713,010
2024-09-17	0.670	0.670	0.650	0.650	0.596	662,100
2024-09-16	0.670	0.670	0.630	0.640	0.586	339,700
2024-09-13	0.660	0.710	0.620	0.640	0.586	2,759,600
2024-09-12	0.620	0.660	0.620	0.640	0.586	905,800
2024-09-11	0.610	0.630	0.610	0.620	0.568	82,900
2024-09-10	0.630	0.630	0.610	0.620	0.568	146,600
2024-09-09	0.620	0.630	0.610	0.630	0.577	310,303
2024-09-06	0.640	0.650	0.620	0.630	0.577	697,400
2024-09-05	0.630	0.640	0.610	0.630	0.577	552,900
2024-09-04	0.610	0.620	0.610	0.620	0.568	139,000
2024-09-03	0.610	0.630	0.600	0.620	0.568	214,000
2024-09-02	0.610	0.620	0.600	0.610	0.559	115,600
2024-08-30	0.620	0.620	0.600	0.600	0.550	103,400
2024-08-29	0.610	0.620	0.600	0.620	0.568	324,001
2024-08-28	0.630	0.640	0.600	0.620	0.568	309,100
2024-08-27	0.610	0.630	0.590	0.610	0.559	1,012,301
2024-08-26	0.600	0.640	0.580	0.580	0.531	1,139,900
2024-08-23	0.570	0.620	0.570	0.600	0.550	698,000
2024-08-22	0.590	0.600	0.580	0.580	0.531	408,712
2024-08-21	0.530	0.670	0.530	0.590	0.541	9,494,205
2024-08-20	0.520	0.570	0.510	0.540	0.495	1,166,400
2024-08-19	0.510	0.530	0.510	0.530	0.486	119,400
2024-08-16	0.520	0.530	0.520	0.530	0.486	32,101
2024-08-15	0.500	0.520	0.490	0.520	0.476	44,400
2024-08-14	0.500	0.500	0.490	0.490	0.449	261,500
2024-08-13	0.510	0.520	0.500	0.520	0.476	10,607
2024-08-09	0.520	0.530	0.510	0.510	0.467	52,402
2024-08-08	0.510	0.520	0.510	0.520	0.476	32,900
2024-08-07	0.510	0.520	0.500	0.510	0.467	54,300
2024-08-06	0.500	0.530	0.500	0.520	0.476	294,500
2024-08-05	0.530	0.530	0.510	0.510	0.467	59,510
2024-08-02	0.550	0.560	0.510	0.530	0.486	118,000
2024-08-01	0.540	0.560	0.540	0.560	0.513	107,900
2024-07-31	0.540	0.560	0.540	0.550	0.504	158,920

← NewerPage 9 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.