Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.240	2.280	2.220	2.260	1.940	1,228,697
2024-07-25	2.320	2.320	2.240	2.240	1.923	1,028,399
2024-07-24	2.340	2.340	2.300	2.320	1.992	1,274,787
2024-07-23	2.400	2.440	2.300	2.340	2.009	1,676,292
2024-07-19	2.400	2.400	2.380	2.400	2.060	1,287,431
2024-07-18	2.440	2.460	2.400	2.400	2.060	1,292,102
2024-07-17	2.460	2.460	2.440	2.460	2.112	686,541
2024-07-16	2.500	2.500	2.460	2.480	2.129	780,819
2024-07-15	2.500	2.520	2.480	2.500	2.146	283,361
2024-07-12	2.520	2.520	2.500	2.500	2.146	128,714
2024-07-11	2.500	2.540	2.500	2.520	2.163	171,093
2024-07-10	2.500	2.520	2.500	2.500	2.146	748,775
2024-07-09	2.520	2.520	2.500	2.500	2.146	251,261
2024-07-08	2.500	2.520	2.500	2.520	2.163	188,481
2024-07-05	2.520	2.520	2.500	2.520	2.163	229,809
2024-07-04	2.500	2.520	2.500	2.500	2.146	282,522
2024-07-03	2.480	2.500	2.480	2.500	2.146	156,736
2024-07-02	2.520	2.540	2.460	2.480	2.129	502,077
2024-07-01	2.520	2.540	2.500	2.500	2.146	405,653
2024-06-28	2.500	2.520	2.500	2.500	2.146	655,963
2024-06-27	2.480	2.520	2.460	2.500	2.146	1,632,060
2024-06-26	2.460	2.480	2.460	2.480	2.129	143,524
2024-06-25	2.480	2.480	2.440	2.460	2.112	641,689
2024-06-24	2.440	2.460	2.400	2.460	2.112	461,803
2024-06-21	2.400	2.440	2.380	2.440	2.095	319,952
2024-06-20	2.440	2.440	2.380	2.400	2.060	971,225
2024-06-19	2.460	2.480	2.420	2.440	2.095	844,552
2024-06-18	2.440	2.500	2.440	2.460	2.112	1,362,650
2024-06-17	2.460	2.480	2.440	2.460	2.112	667,816
2024-06-14	2.480	2.500	2.460	2.460	2.112	652,961
2024-06-13	2.480	2.520	2.480	2.480	2.129	744,892
2024-06-12	2.480	2.500	2.460	2.500	2.146	503,656
2024-06-11	2.460	2.480	2.460	2.480	2.129	594,109
2024-06-10	2.500	2.500	2.460	2.480	2.129	1,369,640
2024-06-07	2.500	2.520	2.480	2.500	2.146	1,689,129
2024-06-06	2.520	2.540	2.500	2.520	2.163	1,522,458
2024-06-05	2.560	2.560	2.500	2.520	2.163	3,136,842
2024-06-04	2.580	2.580	2.540	2.560	2.198	1,856,578
2024-05-31	2.620	2.640	2.580	2.600	2.232	3,512,285
2024-05-30	2.620	2.640	2.620	2.640	2.266	765,815
2024-05-29	2.640	2.640	2.620	2.620	2.249	307,609
2024-05-28	2.640	2.660	2.620	2.620	2.249	696,885
2024-05-27	2.640	2.640	2.620	2.640	2.266	474,870
2024-05-24	2.620	2.640	2.620	2.640	2.266	702,092
2024-05-23	2.620	2.640	2.620	2.620	2.249	1,803,813
2024-05-21	2.620	2.640	2.620	2.620	2.249	432,357
2024-05-20	2.620	2.640	2.620	2.640	2.266	998,432
2024-05-17	2.620	2.640	2.620	2.640	2.266	2,188,641
2024-05-16	2.640	2.640	2.620	2.620	2.249	547,632
2024-05-15	2.640	2.640	2.600	2.640	2.266	1,095,663
2024-05-14	2.640	2.660	2.620	2.640	2.266	664,787
2024-05-13	2.660	2.660	2.620	2.620	2.249	2,211,721
2024-05-10	2.660	2.660	2.640	2.660	2.283	424,099
2024-05-09	2.660	2.660	2.640	2.660	2.283	806,993
2024-05-08	2.640	2.660	2.640	2.660	2.283	162,773
2024-05-07	2.640	2.660	2.640	2.660	2.283	271,103
2024-05-03	2.640	2.660	2.640	2.660	2.283	432,217
2024-05-02	2.660	2.660	2.640	2.640	2.266	891,090
2024-04-30	2.660	2.660	2.640	2.660	2.283	364,764
2024-04-29	2.660	2.660	2.640	2.660	2.283	408,235

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1100 THB
2026-03-11	0.0900 THB
2025-03-13	0.0800 THB
2024-08-27	0.0700 THB
2024-03-07	0.1000 THB
2023-08-28	0.0800 THB
2023-03-08	0.1300 THB
2022-08-24	0.0700 THB
2022-03-10	0.2000 THB
2021-08-27	0.2000 THB
2021-03-10	0.1200 THB
2020-08-24	0.0600 THB
2020-03-12	0.0700 THB
2019-08-26	0.0600 THB
2019-03-12	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.