Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.660	2.660	2.620	2.640	2.266	1,283,588
2024-04-25	2.640	2.660	2.620	2.660	2.283	629,348
2024-04-24	2.660	2.660	2.640	2.640	2.266	344,804
2024-04-23	2.640	2.680	2.640	2.640	2.266	690,129
2024-04-22	2.620	2.640	2.620	2.640	2.266	903,516
2024-04-19	2.640	2.660	2.620	2.620	2.249	1,170,154
2024-04-18	2.660	2.680	2.640	2.660	2.283	1,150,070
2024-04-17	2.680	2.700	2.640	2.660	2.283	1,335,715
2024-04-11	2.680	2.700	2.680	2.700	2.318	592,638
2024-04-10	2.700	2.720	2.660	2.700	2.318	2,288,664
2024-04-09	2.680	2.700	2.660	2.700	2.318	999,593
2024-04-05	2.660	2.680	2.640	2.680	2.301	791,529
2024-04-04	2.680	2.680	2.640	2.660	2.283	1,148,705
2024-04-03	2.680	2.700	2.660	2.680	2.301	689,935
2024-04-02	2.680	2.700	2.660	2.660	2.283	814,953
2024-04-01	2.700	2.700	2.680	2.700	2.318	459,410
2024-03-29	2.680	2.700	2.660	2.700	2.318	860,746
2024-03-28	2.680	2.700	2.660	2.700	2.318	782,252
2024-03-27	2.680	2.700	2.660	2.680	2.301	771,624
2024-03-26	2.680	2.700	2.660	2.680	2.301	2,052,611
2024-03-25	2.680	2.700	2.680	2.680	2.301	602,450
2024-03-22	2.700	2.700	2.680	2.700	2.318	741,534
2024-03-21	2.700	2.700	2.680	2.700	2.318	547,514
2024-03-20	2.700	2.700	2.660	2.700	2.318	908,595
2024-03-19	2.720	2.720	2.680	2.700	2.318	537,506
2024-03-18	2.700	2.720	2.680	2.700	2.318	1,841,435
2024-03-15	2.700	2.720	2.660	2.680	2.301	4,163,527
2024-03-14	2.760	2.760	2.680	2.700	2.318	2,608,936
2024-03-13	2.760	2.760	2.720	2.740	2.352	623,708
2024-03-12	2.760	2.760	2.740	2.740	2.352	572,813
2024-03-11	2.740	2.760	2.740	2.740	2.352	313,200
2024-03-08	2.740	2.760	2.740	2.760	2.369	1,069,636
2024-03-07	2.720	2.760	2.720	2.740	2.352	2,694,563
2024-03-06	2.840	2.840	2.800	2.840	2.352	1,471,217
2024-03-05	2.800	2.840	2.800	2.840	2.352	806,621
2024-03-04	2.820	2.820	2.800	2.820	2.336	559,485
2024-03-01	2.820	2.840	2.800	2.800	2.319	876,743
2024-02-29	2.820	2.840	2.800	2.820	2.336	844,547
2024-02-28	2.840	2.840	2.800	2.820	2.336	729,923
2024-02-27	2.840	2.860	2.820	2.840	2.352	1,842,251
2024-02-23	2.840	2.880	2.840	2.860	2.369	851,076
2024-02-22	2.860	2.880	2.840	2.860	2.369	543,259
2024-02-21	2.820	2.860	2.820	2.860	2.369	919,063
2024-02-20	2.820	2.840	2.800	2.820	2.336	1,201,645
2024-02-19	2.820	2.840	2.820	2.840	2.352	916,868
2024-02-16	2.800	2.840	2.800	2.820	2.336	706,349
2024-02-15	2.820	2.840	2.800	2.820	2.336	532,172
2024-02-14	2.840	2.840	2.800	2.820	2.336	738,210
2024-02-13	2.820	2.840	2.800	2.840	2.352	323,900
2024-02-12	2.820	2.840	2.800	2.820	2.336	333,905
2024-02-09	2.820	2.840	2.800	2.800	2.319	624,407
2024-02-08	2.840	2.840	2.820	2.820	2.336	386,252
2024-02-07	2.840	2.840	2.820	2.840	2.352	411,372
2024-02-06	2.800	2.860	2.800	2.820	2.336	550,620
2024-02-05	2.800	2.840	2.800	2.820	2.336	497,283
2024-02-02	2.820	2.840	2.800	2.820	2.336	1,257,556
2024-02-01	2.820	2.880	2.800	2.820	2.336	1,657,301
2024-01-31	2.820	2.820	2.800	2.800	2.319	143,543
2024-01-30	2.800	2.820	2.800	2.800	2.319	283,100
2024-01-29	2.800	2.820	2.800	2.820	2.336	723,093

← NewerPage 11 of 21 · 1,212 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.