Asia Plus Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.020 | 3.020 | 3.000 | 3.020 | 2.333 | 1,630,099 |
| 2022-11-03 | 3.000 | 3.020 | 2.980 | 3.020 | 2.333 | 1,100,500 |
| 2022-11-02 | 2.980 | 3.020 | 2.980 | 3.000 | 2.318 | 671,627 |
| 2022-11-01 | 3.000 | 3.020 | 2.980 | 3.000 | 2.318 | 5,754,627 |
| 2022-10-31 | 3.020 | 3.020 | 2.980 | 3.000 | 2.318 | 2,913,375 |
| 2022-10-28 | 3.020 | 3.040 | 2.980 | 2.980 | 2.302 | 3,925,968 |
| 2022-10-27 | 3.020 | 3.040 | 3.000 | 3.020 | 2.333 | 3,477,633 |
| 2022-10-26 | 3.020 | 3.040 | 3.000 | 3.020 | 2.333 | 1,389,339 |
| 2022-10-25 | 3.040 | 3.040 | 3.000 | 3.020 | 2.333 | 1,343,167 |
| 2022-10-21 | 3.020 | 3.040 | 2.980 | 3.020 | 2.333 | 10,022,670 |
| 2022-10-20 | 3.060 | 3.080 | 3.000 | 3.000 | 2.318 | 13,014,610 |
| 2022-10-19 | 3.060 | 3.080 | 3.040 | 3.080 | 2.379 | 3,812,619 |
| 2022-10-18 | 3.040 | 3.060 | 3.040 | 3.060 | 2.364 | 1,016,246 |
| 2022-10-17 | 3.040 | 3.040 | 3.000 | 3.040 | 2.348 | 2,972,644 |
| 2022-10-12 | 3.020 | 3.040 | 2.980 | 3.040 | 2.348 | 4,851,415 |
| 2022-10-11 | 3.000 | 3.000 | 2.980 | 3.000 | 2.318 | 1,690,018 |
| 2022-10-10 | 3.020 | 3.040 | 2.980 | 2.980 | 2.302 | 4,036,818 |
| 2022-10-07 | 3.040 | 3.040 | 3.020 | 3.020 | 2.333 | 1,522,182 |
| 2022-10-06 | 3.020 | 3.040 | 3.020 | 3.020 | 2.333 | 1,492,860 |
| 2022-10-05 | 3.020 | 3.040 | 3.000 | 3.020 | 2.333 | 1,442,963 |
| 2022-10-04 | 3.040 | 3.040 | 3.000 | 3.020 | 2.333 | 680,660 |
| 2022-10-03 | 3.000 | 3.040 | 2.980 | 3.000 | 2.318 | 3,023,899 |
| 2022-09-30 | 3.000 | 3.020 | 3.000 | 3.000 | 2.318 | 2,291,527 |
| 2022-09-29 | 3.040 | 3.060 | 3.020 | 3.020 | 2.333 | 2,211,222 |
| 2022-09-28 | 3.040 | 3.040 | 3.000 | 3.020 | 2.333 | 3,772,276 |
| 2022-09-27 | 3.040 | 3.060 | 3.020 | 3.020 | 2.333 | 3,041,354 |
| 2022-09-26 | 3.060 | 3.060 | 3.020 | 3.060 | 2.364 | 3,547,288 |
| 2022-09-23 | 3.080 | 3.080 | 3.060 | 3.060 | 2.364 | 1,352,852 |
| 2022-09-22 | 3.060 | 3.080 | 3.040 | 3.080 | 2.379 | 1,092,249 |
| 2022-09-21 | 3.080 | 3.080 | 3.040 | 3.060 | 2.364 | 595,611 |
| 2022-09-20 | 3.100 | 3.100 | 3.040 | 3.080 | 2.379 | 4,064,125 |
| 2022-09-19 | 3.100 | 3.100 | 3.080 | 3.080 | 2.379 | 584,299 |
| 2022-09-16 | 3.120 | 3.120 | 3.080 | 3.100 | 2.395 | 1,013,249 |
| 2022-09-15 | 3.160 | 3.160 | 3.100 | 3.100 | 2.395 | 3,320,802 |
| 2022-09-14 | 3.100 | 3.160 | 3.080 | 3.140 | 2.426 | 3,083,779 |
| 2022-09-13 | 3.160 | 3.160 | 3.120 | 3.140 | 2.426 | 926,568 |
| 2022-09-12 | 3.140 | 3.180 | 3.120 | 3.140 | 2.426 | 2,536,060 |
| 2022-09-09 | 3.080 | 3.160 | 3.080 | 3.120 | 2.410 | 3,427,936 |
| 2022-09-08 | 3.080 | 3.080 | 3.060 | 3.080 | 2.379 | 903,645 |
| 2022-09-07 | 3.060 | 3.080 | 3.040 | 3.080 | 2.379 | 1,299,662 |
| 2022-09-06 | 3.040 | 3.060 | 3.020 | 3.060 | 2.364 | 1,367,345 |
| 2022-09-05 | 3.040 | 3.060 | 3.020 | 3.040 | 2.348 | 2,084,553 |
| 2022-09-02 | 3.060 | 3.080 | 3.040 | 3.040 | 2.348 | 1,981,195 |
| 2022-09-01 | 3.080 | 3.100 | 3.060 | 3.060 | 2.364 | 614,577 |
| 2022-08-31 | 3.100 | 3.120 | 3.060 | 3.080 | 2.379 | 2,157,310 |
| 2022-08-30 | 3.100 | 3.120 | 3.080 | 3.120 | 2.410 | 2,822,702 |
| 2022-08-29 | 3.120 | 3.120 | 3.080 | 3.100 | 2.395 | 2,232,235 |
| 2022-08-26 | 3.120 | 3.160 | 3.120 | 3.120 | 2.410 | 3,396,646 |
| 2022-08-25 | 3.100 | 3.140 | 3.080 | 3.120 | 2.410 | 2,557,205 |
| 2022-08-24 | 3.060 | 3.120 | 3.060 | 3.080 | 2.379 | 5,474,277 |
| 2022-08-23 | 3.160 | 3.180 | 3.120 | 3.120 | 2.356 | 6,468,185 |
| 2022-08-22 | 3.160 | 3.200 | 3.140 | 3.180 | 2.402 | 3,606,549 |
| 2022-08-19 | 3.140 | 3.180 | 3.140 | 3.160 | 2.386 | 2,476,354 |
| 2022-08-18 | 3.140 | 3.180 | 3.140 | 3.160 | 2.386 | 1,379,492 |
| 2022-08-17 | 3.140 | 3.180 | 3.120 | 3.160 | 2.386 | 5,479,721 |
| 2022-08-16 | 3.100 | 3.140 | 3.080 | 3.120 | 2.356 | 2,309,695 |
| 2022-08-15 | 3.100 | 3.120 | 3.080 | 3.100 | 2.341 | 1,454,402 |
| 2022-08-11 | 3.100 | 3.120 | 3.060 | 3.080 | 2.326 | 1,684,773 |
| 2022-08-10 | 3.060 | 3.100 | 3.060 | 3.100 | 2.341 | 1,925,785 |
| 2022-08-09 | 3.040 | 3.100 | 3.020 | 3.060 | 2.311 | 3,723,785 |
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.