Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.200	3.220	3.120	3.120	2.356	7,371,800
2022-05-06	3.160	3.240	3.140	3.220	2.432	8,130,600
2022-05-05	3.220	3.260	3.180	3.180	2.402	10,507,600
2022-05-03	3.320	3.320	3.180	3.200	2.417	30,463,699
2022-04-29	3.340	3.380	3.340	3.380	2.553	1,691,100
2022-04-28	3.320	3.380	3.300	3.340	2.522	4,257,200
2022-04-27	3.340	3.360	3.300	3.320	2.507	6,307,200
2022-04-26	3.380	3.380	3.340	3.360	2.537	6,682,700
2022-04-25	3.380	3.380	3.340	3.360	2.537	4,735,500
2022-04-22	3.380	3.400	3.360	3.380	2.553	6,644,100
2022-04-21	3.420	3.420	3.360	3.380	2.553	10,680,400
2022-04-20	3.400	3.440	3.400	3.420	2.583	2,321,200
2022-04-19	3.380	3.420	3.380	3.400	2.568	5,620,400
2022-04-18	3.400	3.400	3.360	3.380	2.553	3,468,200
2022-04-12	3.320	3.400	3.300	3.400	2.568	7,508,900
2022-04-11	3.420	3.440	3.340	3.360	2.537	14,649,700
2022-04-08	3.420	3.440	3.400	3.420	2.583	4,885,700
2022-04-07	3.440	3.460	3.400	3.420	2.583	11,037,500
2022-04-05	3.480	3.480	3.440	3.440	2.598	4,318,300
2022-04-04	3.460	3.480	3.440	3.460	2.613	4,666,100
2022-04-01	3.460	3.520	3.440	3.440	2.598	15,907,200
2022-03-31	3.460	3.500	3.440	3.440	2.598	6,387,900
2022-03-30	3.460	3.480	3.440	3.460	2.613	5,149,100
2022-03-29	3.460	3.480	3.440	3.460	2.613	3,806,500
2022-03-28	3.460	3.480	3.440	3.440	2.598	3,293,600
2022-03-25	3.480	3.480	3.440	3.460	2.613	9,874,400
2022-03-24	3.460	3.480	3.440	3.460	2.613	5,383,821
2022-03-23	3.460	3.500	3.460	3.480	2.628	3,291,403
2022-03-22	3.460	3.480	3.440	3.440	2.598	4,171,600
2022-03-21	3.500	3.500	3.440	3.460	2.613	7,520,100
2022-03-18	3.480	3.520	3.460	3.480	2.628	4,463,400
2022-03-17	3.540	3.540	3.480	3.480	2.628	7,766,900
2022-03-16	3.460	3.500	3.460	3.500	2.643	3,872,800
2022-03-15	3.500	3.520	3.440	3.440	2.598	10,931,200
2022-03-14	3.480	3.500	3.460	3.480	2.628	6,012,000
2022-03-11	3.540	3.560	3.440	3.500	2.643	26,187,400
2022-03-10	3.580	3.620	3.540	3.560	2.688	29,016,900
2022-03-09	3.800	3.840	3.740	3.800	2.719	24,613,801
2022-03-08	3.800	3.820	3.640	3.780	2.704	37,500,301
2022-03-07	3.800	3.820	3.740	3.800	2.719	25,848,500
2022-03-04	3.900	3.900	3.820	3.820	2.733	25,215,699
2022-03-03	3.900	3.980	3.880	3.920	2.805	43,343,102
2022-03-02	3.860	3.940	3.840	3.860	2.762	22,293,000
2022-03-01	3.900	3.920	3.840	3.860	2.762	15,511,700
2022-02-28	3.780	3.900	3.760	3.880	2.776	22,632,600
2022-02-25	3.740	3.780	3.700	3.760	2.690	7,095,000
2022-02-24	3.820	3.860	3.680	3.680	2.633	30,678,699
2022-02-23	3.860	3.900	3.820	3.840	2.747	9,404,100
2022-02-22	3.800	3.880	3.740	3.880	2.776	17,381,100
2022-02-21	3.840	3.960	3.820	3.860	2.762	40,121,199
2022-02-18	3.800	3.860	3.780	3.820	2.733	13,742,800
2022-02-17	3.800	3.840	3.780	3.820	2.733	6,914,900
2022-02-15	3.760	3.780	3.720	3.780	2.704	9,123,600
2022-02-14	3.800	3.840	3.740	3.780	2.704	10,577,900
2022-02-11	3.800	3.860	3.800	3.820	2.733	6,533,100
2022-02-10	3.840	3.860	3.820	3.820	2.733	8,466,600
2022-02-09	3.820	3.920	3.780	3.840	2.747	25,030,600
2022-02-08	3.840	3.880	3.820	3.820	2.733	7,335,600
2022-02-07	3.900	3.920	3.820	3.860	2.762	12,931,000
2022-02-04	3.840	3.900	3.820	3.880	2.776	11,998,500

← NewerPage 19 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.