Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.840	2.880	2.840	2.860	2.305	1,081,379
2023-07-31	2.860	2.880	2.840	2.860	2.305	894,877
2023-07-27	2.800	2.860	2.800	2.840	2.289	1,335,167
2023-07-26	2.800	2.840	2.800	2.800	2.257	510,317
2023-07-25	2.820	2.840	2.800	2.800	2.257	301,980
2023-07-24	2.820	2.840	2.820	2.820	2.273	846,290
2023-07-21	2.820	2.840	2.800	2.820	2.273	559,787
2023-07-20	2.820	2.840	2.800	2.800	2.257	497,286
2023-07-19	2.820	2.840	2.800	2.800	2.257	717,992
2023-07-18	2.820	2.820	2.800	2.800	2.257	248,602
2023-07-17	2.800	2.820	2.800	2.820	2.273	536,134
2023-07-14	2.780	2.800	2.760	2.780	2.241	1,377,165
2023-07-13	2.760	2.780	2.760	2.760	2.225	228,898
2023-07-12	2.780	2.800	2.760	2.760	2.225	1,024,577
2023-07-11	2.800	2.800	2.780	2.780	2.241	251,588
2023-07-10	2.800	2.800	2.780	2.780	2.241	189,483
2023-07-07	2.800	2.820	2.760	2.800	2.257	605,415
2023-07-06	2.820	2.820	2.780	2.800	2.257	585,024
2023-07-05	2.820	2.840	2.800	2.820	2.273	428,247
2023-07-04	2.840	2.840	2.800	2.820	2.273	440,090
2023-07-03	2.760	2.820	2.760	2.820	2.273	1,098,664
2023-06-30	2.720	2.780	2.720	2.780	2.241	628,736
2023-06-29	2.700	2.760	2.700	2.720	2.193	1,757,924
2023-06-28	2.780	2.800	2.700	2.700	2.177	2,143,160
2023-06-27	2.800	2.800	2.760	2.780	2.241	583,555
2023-06-26	2.820	2.820	2.760	2.760	2.225	1,847,869
2023-06-23	2.820	2.820	2.800	2.820	2.273	1,034,838
2023-06-22	2.840	2.840	2.800	2.820	2.273	951,085
2023-06-21	2.840	2.840	2.800	2.840	2.289	797,762
2023-06-20	2.860	2.860	2.820	2.860	2.305	774,815
2023-06-19	2.840	2.860	2.820	2.840	2.289	521,761
2023-06-16	2.860	2.860	2.820	2.840	2.289	1,172,735
2023-06-15	2.880	2.880	2.840	2.840	2.289	576,770
2023-06-14	2.840	2.880	2.840	2.880	2.322	793,106
2023-06-13	2.860	2.880	2.840	2.840	2.289	761,415
2023-06-12	2.880	2.880	2.840	2.840	2.289	1,717,086
2023-06-09	2.880	2.880	2.860	2.880	2.322	439,217
2023-06-08	2.860	2.880	2.840	2.860	2.305	586,867
2023-06-07	2.840	2.860	2.840	2.860	2.305	529,546
2023-06-06	2.860	2.860	2.840	2.840	2.289	599,604
2023-06-02	2.860	2.860	2.840	2.840	2.289	396,736
2023-06-01	2.860	2.880	2.840	2.860	2.305	674,849
2023-05-31	2.860	2.880	2.840	2.880	2.322	746,728
2023-05-30	2.840	2.880	2.840	2.860	2.305	547,242
2023-05-29	2.840	2.860	2.840	2.860	2.305	280,904
2023-05-26	2.860	2.880	2.840	2.860	2.305	563,236
2023-05-25	2.860	2.880	2.840	2.860	2.305	461,401
2023-05-24	2.860	2.880	2.840	2.840	2.289	511,186
2023-05-23	2.840	2.880	2.840	2.860	2.305	916,018
2023-05-22	2.760	2.860	2.760	2.840	2.289	1,028,383
2023-05-19	2.860	2.880	2.840	2.860	2.305	610,089
2023-05-18	2.880	2.880	2.860	2.860	2.305	579,650
2023-05-17	2.880	2.880	2.840	2.860	2.305	1,474,230
2023-05-16	2.840	2.880	2.840	2.860	2.305	400,467
2023-05-15	2.880	2.880	2.820	2.840	2.289	1,129,327
2023-05-12	2.860	2.880	2.840	2.840	2.289	522,234
2023-05-11	2.880	2.900	2.860	2.860	2.305	725,456
2023-05-10	2.820	2.900	2.820	2.880	2.322	964,146
2023-05-09	2.800	2.860	2.780	2.840	2.289	1,401,599
2023-05-08	2.740	2.800	2.740	2.800	2.257	657,500

← NewerPage 14 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.