Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.100	3.160	3.080	3.160	2.441	17,881,189
2023-01-31	3.080	3.100	3.060	3.080	2.379	3,048,744
2023-01-30	3.120	3.120	3.100	3.100	2.395	778,835
2023-01-27	3.080	3.120	3.080	3.100	2.395	1,019,698
2023-01-26	3.120	3.120	3.080	3.080	2.379	3,647,294
2023-01-25	3.100	3.120	3.080	3.100	2.395	3,758,047
2023-01-24	3.080	3.100	3.080	3.080	2.379	2,396,809
2023-01-23	3.080	3.100	3.080	3.100	2.395	1,069,120
2023-01-20	3.080	3.100	3.080	3.080	2.379	1,257,810
2023-01-19	3.100	3.100	3.080	3.080	2.379	926,415
2023-01-18	3.080	3.100	3.080	3.100	2.395	915,953
2023-01-17	3.080	3.100	3.080	3.100	2.395	838,620
2023-01-16	3.060	3.100	3.060	3.080	2.379	2,398,944
2023-01-13	3.080	3.100	3.040	3.060	2.364	2,799,479
2023-01-12	3.080	3.080	3.040	3.060	2.364	1,265,916
2023-01-11	3.040	3.100	3.020	3.060	2.364	3,937,785
2023-01-10	3.020	3.040	3.000	3.020	2.333	3,727,565
2023-01-09	3.000	3.040	3.000	3.020	2.333	3,989,415
2023-01-06	2.980	3.000	2.960	2.980	2.302	2,582,005
2023-01-05	2.960	2.980	2.940	2.960	2.287	2,283,237
2023-01-04	2.980	2.980	2.940	2.960	2.287	3,093,316
2023-01-03	2.960	2.980	2.960	2.960	2.287	3,463,991
2022-12-30	2.980	2.980	2.960	2.980	2.302	1,971,614
2022-12-29	2.980	2.980	2.960	2.960	2.287	2,344,759
2022-12-28	2.980	2.980	2.960	2.960	2.287	1,606,809
2022-12-27	2.960	2.980	2.960	2.960	2.287	1,121,907
2022-12-26	2.960	2.980	2.940	2.960	2.287	2,436,914
2022-12-23	2.960	2.960	2.920	2.960	2.287	1,331,397
2022-12-22	2.940	2.960	2.940	2.960	2.287	368,103
2022-12-21	2.960	2.980	2.920	2.940	2.271	3,658,070
2022-12-20	2.940	2.960	2.940	2.940	2.271	1,050,057
2022-12-19	2.960	2.980	2.940	2.940	2.271	3,351,344
2022-12-16	2.980	2.980	2.960	2.960	2.287	1,313,820
2022-12-15	2.980	3.000	2.960	2.980	2.302	4,512,266
2022-12-14	3.000	3.000	2.980	2.980	2.302	3,029,208
2022-12-13	3.000	3.000	2.980	2.980	2.302	786,521
2022-12-09	2.980	3.000	2.980	2.980	2.302	642,311
2022-12-08	2.980	3.000	2.980	2.980	2.302	2,002,381
2022-12-07	3.000	3.000	2.980	2.980	2.302	294,009
2022-12-06	2.980	3.000	2.980	2.980	2.302	1,311,941
2022-12-02	3.000	3.020	2.980	3.000	2.318	1,005,871
2022-12-01	3.000	3.020	2.980	3.000	2.318	2,158,652
2022-11-30	3.000	3.000	2.980	3.000	2.318	579,156
2022-11-29	3.000	3.020	2.980	3.000	2.318	1,217,200
2022-11-28	2.980	3.020	2.980	3.000	2.318	2,469,394
2022-11-25	3.000	3.020	2.980	2.980	2.302	1,361,450
2022-11-24	2.980	3.020	2.980	2.980	2.302	1,666,462
2022-11-23	3.000	3.000	2.960	2.980	2.302	2,711,098
2022-11-22	3.000	3.000	2.980	2.980	2.302	560,111
2022-11-21	2.980	3.020	2.980	3.000	2.318	1,583,040
2022-11-18	2.980	3.000	2.980	2.980	2.302	899,248
2022-11-17	3.000	3.000	2.980	2.980	2.302	434,958
2022-11-16	3.000	3.000	2.980	3.000	2.318	2,276,986
2022-11-15	2.980	3.000	2.960	2.980	2.302	2,217,749
2022-11-14	2.980	3.000	2.940	2.980	2.302	8,211,204
2022-11-11	3.020	3.020	3.000	3.000	2.318	1,761,026
2022-11-10	3.000	3.020	2.980	3.000	2.318	1,671,571
2022-11-09	3.020	3.040	3.000	3.000	2.318	791,715
2022-11-08	3.020	3.040	3.000	3.020	2.333	1,598,012
2022-11-07	3.020	3.040	3.000	3.020	2.333	1,275,553

← NewerPage 16 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.