Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.820	2.820	2.800	2.820	2.336	529,528
2024-01-25	2.800	2.820	2.800	2.800	2.319	219,410
2024-01-24	2.800	2.820	2.780	2.800	2.319	430,082
2024-01-23	2.840	2.840	2.780	2.780	2.302	786,960
2024-01-22	2.840	2.840	2.800	2.820	2.336	306,524
2024-01-19	2.840	2.860	2.800	2.840	2.352	644,040
2024-01-18	2.840	2.840	2.820	2.840	2.352	285,935
2024-01-17	2.860	2.860	2.820	2.840	2.352	968,720
2024-01-16	2.860	2.880	2.840	2.860	2.369	421,235
2024-01-15	2.860	2.860	2.840	2.860	2.369	304,615
2024-01-12	2.880	2.880	2.840	2.860	2.369	583,357
2024-01-11	2.840	2.880	2.840	2.860	2.369	559,887
2024-01-10	2.880	2.880	2.860	2.880	2.385	310,605
2024-01-09	2.940	2.940	2.860	2.880	2.385	2,000,464
2024-01-08	2.920	2.940	2.900	2.940	2.435	990,715
2024-01-05	2.920	2.940	2.900	2.920	2.418	1,256,364
2024-01-04	2.860	2.920	2.860	2.900	2.402	1,359,681
2024-01-03	2.840	2.880	2.820	2.840	2.352	659,911
2024-01-02	2.820	2.860	2.800	2.840	2.352	1,578,064
2023-12-28	2.820	2.840	2.800	2.840	2.352	1,156,972
2023-12-27	2.800	2.820	2.780	2.800	2.319	251,114
2023-12-26	2.820	2.820	2.780	2.800	2.319	791,568
2023-12-25	2.800	2.820	2.800	2.820	2.336	348,258
2023-12-22	2.820	2.820	2.800	2.800	2.319	515,088
2023-12-21	2.780	2.820	2.780	2.820	2.336	849,377
2023-12-20	2.780	2.800	2.760	2.800	2.319	841,978
2023-12-19	2.780	2.800	2.760	2.780	2.302	491,315
2023-12-18	2.780	2.800	2.760	2.780	2.302	573,760
2023-12-15	2.780	2.800	2.760	2.780	2.302	1,085,324
2023-12-14	2.760	2.800	2.760	2.780	2.302	489,339
2023-12-13	2.800	2.800	2.760	2.760	2.286	1,290,987
2023-12-12	2.780	2.800	2.760	2.800	2.319	475,606
2023-12-08	2.780	2.800	2.760	2.800	2.319	370,134
2023-12-07	2.780	2.800	2.760	2.800	2.319	409,040
2023-12-06	2.760	2.780	2.760	2.760	2.286	495,751
2023-12-04	2.780	2.780	2.740	2.760	2.286	349,970
2023-12-01	2.780	2.780	2.740	2.760	2.286	325,789
2023-11-30	2.760	2.780	2.740	2.760	2.286	521,104
2023-11-29	2.780	2.780	2.760	2.760	2.286	147,078
2023-11-28	2.760	2.780	2.760	2.760	2.286	131,656
2023-11-27	2.760	2.780	2.760	2.780	2.302	624,404
2023-11-24	2.780	2.800	2.760	2.780	2.302	372,873
2023-11-23	2.800	2.820	2.780	2.780	2.302	433,417
2023-11-22	2.780	2.800	2.760	2.800	2.319	425,124
2023-11-21	2.780	2.800	2.780	2.780	2.302	747,796
2023-11-20	2.760	2.780	2.760	2.760	2.286	611,904
2023-11-17	2.760	2.800	2.740	2.780	2.302	1,177,507
2023-11-16	2.760	2.780	2.740	2.780	2.302	355,913
2023-11-15	2.780	2.780	2.740	2.740	2.269	1,216,968
2023-11-14	2.740	2.780	2.740	2.760	2.286	441,622
2023-11-13	2.760	2.780	2.740	2.740	2.269	1,342,534
2023-11-10	2.780	2.800	2.740	2.760	2.286	1,109,073
2023-11-09	2.800	2.800	2.760	2.780	2.302	323,229
2023-11-08	2.800	2.800	2.780	2.780	2.302	241,943
2023-11-07	2.780	2.800	2.760	2.800	2.319	412,340
2023-11-06	2.820	2.820	2.780	2.800	2.319	325,452
2023-11-03	2.800	2.820	2.780	2.820	2.336	315,215
2023-11-02	2.760	2.820	2.760	2.780	2.302	687,271
2023-11-01	2.760	2.780	2.740	2.740	2.269	361,904
2023-10-31	2.780	2.780	2.740	2.740	2.269	679,998

← NewerPage 12 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.