Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.740	2.780	2.740	2.760	2.286	1,460,001
2023-10-27	2.780	2.780	2.740	2.760	2.286	1,405,341
2023-10-26	2.780	2.800	2.740	2.760	2.286	1,659,116
2023-10-25	2.780	2.800	2.780	2.800	2.319	403,550
2023-10-24	2.780	2.780	2.740	2.780	2.302	754,382
2023-10-20	2.800	2.800	2.780	2.780	2.302	1,323,880
2023-10-19	2.800	2.820	2.780	2.800	2.319	494,552
2023-10-18	2.820	2.820	2.780	2.780	2.302	466,303
2023-10-17	2.820	2.820	2.800	2.800	2.319	202,178
2023-10-16	2.840	2.840	2.760	2.800	2.319	2,299,719
2023-10-12	2.840	2.840	2.820	2.820	2.336	165,513
2023-10-11	2.840	2.840	2.800	2.820	2.336	474,464
2023-10-10	2.820	2.820	2.800	2.800	2.319	288,991
2023-10-09	2.800	2.820	2.780	2.820	2.336	918,128
2023-10-06	2.820	2.840	2.800	2.840	2.352	366,338
2023-10-05	2.800	2.820	2.780	2.820	2.336	353,987
2023-10-04	2.780	2.820	2.740	2.800	2.319	1,143,634
2023-10-03	2.840	2.840	2.780	2.800	2.319	826,706
2023-10-02	2.840	2.840	2.820	2.840	2.352	298,934
2023-09-29	2.840	2.840	2.800	2.840	2.352	390,271
2023-09-28	2.820	2.840	2.820	2.840	2.352	1,188,126
2023-09-27	2.800	2.820	2.780	2.820	2.336	746,510
2023-09-26	2.800	2.820	2.800	2.800	2.319	546,004
2023-09-25	2.820	2.840	2.800	2.800	2.319	857,734
2023-09-22	2.840	2.860	2.820	2.820	2.336	947,349
2023-09-21	2.860	2.880	2.840	2.860	2.369	882,516
2023-09-20	2.840	2.860	2.840	2.860	2.369	905,733
2023-09-19	2.880	2.880	2.840	2.860	2.369	470,912
2023-09-18	2.880	2.880	2.840	2.880	2.385	639,392
2023-09-15	2.880	2.900	2.840	2.880	2.385	1,864,895
2023-09-14	2.880	2.900	2.860	2.880	2.385	648,276
2023-09-13	2.900	2.900	2.880	2.880	2.385	573,119
2023-09-12	2.880	2.900	2.880	2.880	2.385	264,271
2023-09-11	2.900	2.900	2.880	2.880	2.385	629,591
2023-09-08	2.880	2.900	2.880	2.900	2.402	795,392
2023-09-07	2.900	2.920	2.880	2.900	2.402	524,489
2023-09-06	2.880	2.900	2.880	2.900	2.402	262,373
2023-09-05	2.900	2.940	2.880	2.900	2.402	478,061
2023-09-04	2.940	2.940	2.880	2.900	2.402	1,110,126
2023-09-01	2.940	2.940	2.920	2.940	2.435	560,712
2023-08-31	2.940	2.940	2.920	2.920	2.418	540,617
2023-08-30	2.940	2.960	2.920	2.920	2.418	931,311
2023-08-29	2.920	2.960	2.920	2.940	2.435	1,237,587
2023-08-28	2.960	2.960	2.900	2.920	2.418	2,113,084
2023-08-25	2.980	3.020	2.960	3.000	2.418	4,571,010
2023-08-24	2.980	3.000	2.960	2.960	2.386	3,904,667
2023-08-23	2.960	2.960	2.940	2.960	2.386	948,531
2023-08-22	2.960	2.960	2.940	2.960	2.386	731,206
2023-08-21	2.960	2.960	2.920	2.960	2.386	1,335,574
2023-08-18	2.940	2.960	2.940	2.940	2.370	1,199,124
2023-08-17	2.940	2.960	2.920	2.940	2.370	1,409,963
2023-08-16	2.880	2.940	2.880	2.940	2.370	2,071,696
2023-08-15	2.900	2.900	2.860	2.880	2.322	192,588
2023-08-11	2.880	2.880	2.860	2.880	2.322	464,237
2023-08-10	2.880	2.900	2.860	2.880	2.322	301,580
2023-08-09	2.880	2.900	2.860	2.880	2.322	646,126
2023-08-08	2.860	2.880	2.860	2.880	2.322	219,848
2023-08-07	2.860	2.880	2.860	2.860	2.305	418,588
2023-08-04	2.880	2.900	2.860	2.860	2.305	559,678
2023-08-03	2.860	2.880	2.840	2.860	2.305	426,551

← NewerPage 13 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.