Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.340	2.360	2.320	2.320	2.220	1,592,753
2026-07-16	2.320	2.380	2.320	2.340	2.240	2,181,981
2026-07-15	2.320	2.380	2.320	2.340	2.240	2,221,883
2026-07-14	2.340	2.380	2.320	2.320	2.220	2,123,732
2026-07-13	2.320	2.380	2.320	2.340	2.240	2,068,536
2026-07-10	2.300	2.340	2.300	2.320	2.220	1,823,875
2026-07-09	2.300	2.320	2.280	2.280	2.182	1,474,381
2026-07-08	2.320	2.320	2.280	2.280	2.182	1,080,840
2026-07-07	2.320	2.340	2.280	2.300	2.201	2,310,503
2026-07-06	2.300	2.340	2.280	2.340	2.240	1,564,953
2026-07-03	2.260	2.320	2.260	2.300	2.201	1,757,614
2026-07-02	2.260	2.280	2.220	2.260	2.163	1,792,021
2026-07-01	2.180	2.260	2.160	2.260	2.163	3,072,337
2026-06-30	2.160	2.180	2.160	2.180	2.086	1,240,100
2026-06-29	2.140	2.180	2.140	2.160	2.067	885,784
2026-06-26	2.160	2.160	2.140	2.160	2.067	479,920
2026-06-25	2.140	2.160	2.140	2.140	2.048	331,109
2026-06-24	2.160	2.160	2.120	2.160	2.067	911,059
2026-06-23	2.160	2.160	2.140	2.140	2.048	258,007
2026-06-22	2.140	2.160	2.140	2.140	2.048	142,612
2026-06-19	2.140	2.160	2.140	2.140	2.048	340,900
2026-06-18	2.140	2.160	2.120	2.140	2.048	258,631
2026-06-17	2.120	2.160	2.120	2.140	2.048	492,517
2026-06-16	2.140	2.140	2.120	2.120	2.029	719,201
2026-06-15	2.140	2.160	2.120	2.140	2.048	1,166,566
2026-06-12	2.140	2.140	2.120	2.140	2.048	489,250
2026-06-11	2.120	2.140	2.120	2.120	2.029	235,800
2026-06-10	2.140	2.160	2.120	2.120	2.029	1,966,302
2026-06-09	2.160	2.180	2.120	2.160	2.067	1,407,477
2026-06-08	2.160	2.180	2.140	2.160	2.067	1,195,790
2026-06-05	2.180	2.180	2.160	2.180	2.086	366,162
2026-06-04	2.160	2.180	2.160	2.160	2.067	1,487,916
2026-06-02	2.140	2.180	2.140	2.160	2.067	1,900,012
2026-05-29	2.180	2.180	2.140	2.160	2.067	334,755
2026-05-28	2.140	2.180	2.140	2.160	2.067	680,332
2026-05-27	2.160	2.180	2.140	2.140	2.048	1,389,895
2026-05-26	2.180	2.180	2.160	2.180	2.086	515,339
2026-05-25	2.160	2.180	2.140	2.180	2.086	487,198
2026-05-22	2.160	2.180	2.140	2.160	2.067	1,133,754
2026-05-21	2.180	2.180	2.140	2.140	2.048	926,413
2026-05-20	2.160	2.180	2.140	2.160	2.067	1,163,351
2026-05-19	2.180	2.180	2.160	2.160	2.067	1,196,119
2026-05-18	2.160	2.200	2.160	2.160	2.067	1,054,414
2026-05-15	2.160	2.160	2.140	2.160	2.067	422,640
2026-05-14	2.140	2.180	2.140	2.160	2.067	1,026,914
2026-05-13	2.140	2.140	2.120	2.140	2.048	276,141
2026-05-12	2.120	2.140	2.100	2.140	2.048	908,790
2026-05-11	2.100	2.140	2.100	2.120	2.029	999,301
2026-05-08	2.080	2.120	2.080	2.120	2.029	605,791
2026-05-07	2.080	2.120	2.080	2.080	1.991	1,473,075
2026-05-06	2.060	2.100	2.060	2.080	1.991	866,046
2026-05-05	2.040	2.100	2.040	2.080	1.991	342,409
2026-04-30	2.060	2.060	2.040	2.060	1.972	2,219,746
2026-04-29	2.040	2.080	2.040	2.060	1.972	1,286,062
2026-04-28	2.060	2.080	2.040	2.040	1.952	552,370
2026-04-27	2.080	2.100	2.060	2.060	1.972	626,600
2026-04-24	2.060	2.100	2.060	2.080	1.991	423,411
2026-04-23	2.080	2.100	2.060	2.080	1.991	999,537
2026-04-22	2.100	2.100	2.080	2.080	1.991	126,328
2026-04-21	2.100	2.100	2.080	2.100	2.010	395,803

← NewerPage 2 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.