Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	3.040	3.060	3.000	3.020	2.281	2,255,408
2022-08-05	3.040	3.060	3.020	3.040	2.296	1,796,745
2022-08-04	3.060	3.080	3.020	3.040	2.296	2,337,442
2022-08-03	3.080	3.080	3.000	3.060	2.311	7,242,992
2022-08-02	3.060	3.100	3.060	3.080	2.326	2,452,723
2022-08-01	3.000	3.100	2.940	3.080	2.326	10,495,170
2022-07-27	3.160	3.200	3.140	3.180	2.402	1,202,140
2022-07-26	3.200	3.200	3.160	3.160	2.386	635,908
2022-07-25	3.160	3.200	3.140	3.200	2.417	2,165,076
2022-07-22	3.100	3.160	3.100	3.160	2.386	1,776,319
2022-07-21	3.100	3.120	3.080	3.100	2.341	950,192
2022-07-20	3.120	3.120	3.080	3.120	2.356	1,229,331
2022-07-19	3.100	3.100	3.060	3.080	2.326	1,098,676
2022-07-18	3.040	3.120	3.040	3.100	2.341	2,195,435
2022-07-15	3.080	3.080	3.020	3.040	2.296	3,303,723
2022-07-14	3.100	3.120	3.060	3.080	2.326	1,794,690
2022-07-12	3.100	3.120	3.080	3.100	2.341	1,948,752
2022-07-11	3.120	3.140	3.100	3.120	2.356	1,929,132
2022-07-08	3.120	3.140	3.100	3.140	2.371	2,286,006
2022-07-07	3.060	3.120	3.060	3.100	2.341	1,620,663
2022-07-06	3.060	3.080	3.020	3.060	2.311	4,009,830
2022-07-05	3.100	3.120	3.040	3.060	2.311	5,292,003
2022-07-04	3.140	3.160	3.100	3.120	2.356	2,175,550
2022-07-01	3.140	3.160	3.120	3.160	2.386	1,753,299
2022-06-30	3.200	3.200	3.120	3.140	2.371	2,262,127
2022-06-29	3.180	3.200	3.180	3.200	2.417	1,307,156
2022-06-28	3.180	3.180	3.160	3.180	2.402	833,725
2022-06-27	3.160	3.180	3.120	3.160	2.386	1,691,770
2022-06-24	3.120	3.140	3.120	3.140	2.371	953,487
2022-06-23	3.140	3.140	3.100	3.120	2.356	1,400,941
2022-06-22	3.180	3.180	3.100	3.140	2.371	2,202,528
2022-06-21	3.180	3.180	3.140	3.160	2.386	1,084,768
2022-06-20	3.100	3.180	3.100	3.160	2.386	2,253,291
2022-06-17	3.100	3.140	3.080	3.140	2.371	4,929,155
2022-06-16	3.180	3.200	3.120	3.120	2.356	5,045,376
2022-06-15	3.180	3.200	3.160	3.180	2.402	2,333,748
2022-06-14	3.180	3.200	3.160	3.180	2.402	2,712,570
2022-06-13	3.200	3.220	3.160	3.200	2.417	5,068,542
2022-06-10	3.220	3.240	3.200	3.220	2.432	4,474,310
2022-06-09	3.220	3.260	3.200	3.240	2.447	3,175,991
2022-06-08	3.220	3.260	3.220	3.240	2.447	1,799,782
2022-06-07	3.220	3.240	3.200	3.220	2.432	3,598,108
2022-06-06	3.280	3.300	3.200	3.220	2.432	6,065,819
2022-06-02	3.280	3.300	3.260	3.280	2.477	2,114,786
2022-06-01	3.280	3.320	3.260	3.300	2.492	7,184,110
2022-05-31	3.240	3.260	3.240	3.260	2.462	2,275,599
2022-05-30	3.240	3.300	3.240	3.260	2.462	4,149,635
2022-05-27	3.220	3.240	3.200	3.200	2.417	1,699,877
2022-05-26	3.220	3.240	3.200	3.200	2.417	2,377,832
2022-05-25	3.260	3.260	3.180	3.220	2.432	4,040,451
2022-05-24	3.180	3.260	3.180	3.240	2.447	6,588,050
2022-05-23	3.180	3.200	3.160	3.180	2.402	2,374,818
2022-05-20	3.180	3.180	3.140	3.160	2.386	1,267,900
2022-05-19	3.120	3.180	3.100	3.140	2.371	4,776,100
2022-05-18	3.180	3.200	3.140	3.180	2.402	2,753,500
2022-05-17	3.080	3.180	3.080	3.180	2.402	6,214,300
2022-05-13	3.120	3.140	3.080	3.080	2.326	3,714,000
2022-05-12	3.160	3.160	3.080	3.080	2.326	9,270,600
2022-05-11	3.180	3.200	3.140	3.140	2.371	4,912,300
2022-05-10	3.120	3.180	3.060	3.180	2.402	9,218,600

← NewerPage 18 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.