Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.700	2.760	2.700	2.740	2.209	1,086,288
2023-05-02	2.720	2.740	2.700	2.720	2.193	1,707,219
2023-04-28	2.720	2.740	2.720	2.720	2.193	388,496
2023-04-27	2.740	2.740	2.680	2.700	2.177	1,297,754
2023-04-26	2.760	2.760	2.720	2.720	2.193	1,130,962
2023-04-25	2.780	2.800	2.740	2.740	2.209	2,719,230
2023-04-24	2.800	2.800	2.780	2.780	2.241	984,148
2023-04-21	2.800	2.820	2.760	2.780	2.241	3,363,815
2023-04-20	2.800	2.800	2.780	2.780	2.241	1,576,011
2023-04-19	2.820	2.820	2.780	2.780	2.241	877,505
2023-04-18	2.800	2.820	2.800	2.820	2.273	1,442,765
2023-04-17	2.800	2.820	2.780	2.800	2.257	1,117,647
2023-04-12	2.800	2.820	2.780	2.800	2.257	1,440,695
2023-04-11	2.820	2.820	2.780	2.780	2.241	813,540
2023-04-10	2.780	2.820	2.740	2.800	2.257	2,466,039
2023-04-07	2.840	2.840	2.760	2.780	2.241	7,164,407
2023-04-05	2.880	2.880	2.840	2.840	2.289	1,128,913
2023-04-04	2.880	2.900	2.860	2.860	2.305	801,202
2023-04-03	2.880	2.900	2.860	2.880	2.322	834,672
2023-03-31	2.900	2.920	2.880	2.900	2.338	714,630
2023-03-30	2.920	2.920	2.880	2.920	2.354	763,269
2023-03-29	2.880	2.920	2.880	2.900	2.338	600,101
2023-03-28	2.900	2.920	2.880	2.900	2.338	1,126,420
2023-03-27	2.900	2.900	2.880	2.880	2.322	500,057
2023-03-24	2.880	2.900	2.880	2.880	2.322	397,287
2023-03-23	2.880	2.900	2.880	2.880	2.322	416,217
2023-03-22	2.860	2.900	2.860	2.860	2.305	1,052,679
2023-03-21	2.840	2.880	2.820	2.860	2.305	1,114,871
2023-03-20	2.860	2.860	2.820	2.820	2.273	1,137,928
2023-03-17	2.840	2.860	2.820	2.840	2.289	1,475,472
2023-03-16	2.820	2.820	2.760	2.820	2.273	2,642,852
2023-03-15	2.800	2.860	2.780	2.840	2.289	3,408,696
2023-03-14	2.880	2.880	2.780	2.820	2.273	7,858,601
2023-03-13	2.940	2.940	2.880	2.880	2.322	5,800,000
2023-03-10	2.980	2.980	2.960	2.960	2.386	988,113
2023-03-09	2.960	3.000	2.940	2.960	2.386	2,900,520
2023-03-08	2.960	3.000	2.960	2.960	2.386	6,568,102
2023-03-07	3.100	3.120	3.080	3.120	2.410	6,102,457
2023-03-03	3.080	3.140	3.060	3.100	2.395	5,195,177
2023-03-02	3.060	3.080	3.040	3.060	2.364	1,691,219
2023-03-01	3.060	3.080	3.040	3.060	2.364	3,881,958
2023-02-28	3.040	3.060	3.020	3.040	2.348	3,991,993
2023-02-27	3.060	3.060	3.020	3.040	2.348	3,937,373
2023-02-24	3.060	3.080	3.040	3.060	2.364	1,585,716
2023-02-23	3.080	3.080	3.060	3.060	2.364	1,264,804
2023-02-22	3.040	3.080	3.040	3.080	2.379	1,637,637
2023-02-21	3.060	3.060	3.040	3.040	2.348	330,397
2023-02-20	3.040	3.060	3.040	3.040	2.348	600,873
2023-02-17	3.060	3.060	3.000	3.040	2.348	2,271,623
2023-02-16	3.060	3.060	3.020	3.040	2.348	2,666,291
2023-02-15	3.060	3.080	3.020	3.040	2.348	3,666,513
2023-02-14	3.100	3.120	3.060	3.060	2.364	4,702,116
2023-02-13	3.120	3.120	3.100	3.100	2.395	896,148
2023-02-10	3.120	3.140	3.100	3.120	2.410	1,314,424
2023-02-09	3.120	3.140	3.100	3.120	2.410	1,355,506
2023-02-08	3.120	3.160	3.120	3.120	2.410	2,304,332
2023-02-07	3.140	3.160	3.120	3.120	2.410	1,291,978
2023-02-06	3.100	3.140	3.100	3.140	2.426	2,481,635
2023-02-03	3.160	3.180	3.100	3.100	2.395	3,867,567
2023-02-02	3.200	3.240	3.160	3.160	2.441	10,990,670

← NewerPage 15 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.