Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.840	3.900	3.820	3.880	2.776	11,998,500
2022-02-03	3.860	3.880	3.820	3.820	2.733	6,358,400
2022-02-02	3.860	3.860	3.820	3.860	2.762	7,681,900
2022-02-01	3.840	3.880	3.780	3.820	2.733	16,585,301
2022-01-31	3.720	3.760	3.700	3.740	2.676	5,337,300
2022-01-28	3.700	3.720	3.680	3.700	2.647	5,041,600
2022-01-27	3.700	3.700	3.640	3.700	2.647	7,460,300
2022-01-26	3.740	3.760	3.660	3.700	2.647	7,997,200
2022-01-25	3.700	3.740	3.640	3.700	2.647	7,852,400
2022-01-24	3.740	3.800	3.660	3.660	2.619	14,911,500
2022-01-21	3.800	3.800	3.740	3.760	2.690	12,796,300
2022-01-20	3.920	3.940	3.800	3.800	2.719	12,718,200
2022-01-19	3.860	3.880	3.780	3.880	2.776	15,774,100
2022-01-18	3.900	3.980	3.820	3.860	2.762	39,974,801
2022-01-17	4.000	4.020	3.840	3.860	2.762	35,303,000
2022-01-14	3.820	4.200	3.800	3.960	2.833	193,036,188
2022-01-13	3.760	3.920	3.760	3.800	2.719	88,762,703
2022-01-12	3.720	3.800	3.680	3.740	2.676	45,582,398
2022-01-11	3.780	3.800	3.620	3.680	2.633	54,706,301
2022-01-10	3.560	3.860	3.540	3.820	2.733	97,165,203
2022-01-07	3.540	3.560	3.520	3.540	2.533	4,570,400
2022-01-06	3.560	3.560	3.500	3.540	2.533	5,836,600
2022-01-05	3.540	3.560	3.520	3.560	2.547	4,792,500
2022-01-04	3.480	3.540	3.460	3.520	2.518	5,362,300
2021-12-30	3.500	3.500	3.460	3.460	2.475	2,888,400
2021-12-29	3.420	3.500	3.420	3.500	2.504	4,837,100
2021-12-28	3.460	3.480	3.420	3.420	2.447	8,376,600
2021-12-27	3.460	3.500	3.440	3.440	2.461	4,993,700
2021-12-24	3.480	3.500	3.440	3.480	2.490	3,042,600
2021-12-23	3.480	3.500	3.440	3.480	2.490	5,232,200
2021-12-22	3.520	3.540	3.420	3.480	2.490	11,380,700
2021-12-21	3.520	3.560	3.480	3.500	2.504	5,450,800
2021-12-20	3.500	3.520	3.440	3.520	2.518	14,386,600
2021-12-17	3.580	3.580	3.540	3.540	2.533	4,484,000
2021-12-16	3.620	3.620	3.560	3.580	2.561	6,242,300
2021-12-15	3.600	3.640	3.600	3.600	2.576	2,665,700
2021-12-14	3.580	3.620	3.560	3.620	2.590	6,952,900
2021-12-13	3.740	3.740	3.560	3.580	2.561	19,420,600
2021-12-09	3.660	3.760	3.660	3.700	2.647	25,087,400
2021-12-08	3.580	3.700	3.580	3.640	2.604	20,872,000
2021-12-07	3.540	3.600	3.540	3.560	2.547	4,658,300
2021-12-03	3.620	3.620	3.520	3.520	2.518	10,920,200
2021-12-02	3.500	3.640	3.500	3.560	2.547	16,847,600
2021-12-01	3.460	3.540	3.420	3.540	2.533	7,493,100
2021-11-30	3.480	3.520	3.420	3.460	2.475	6,283,900
2021-11-29	3.480	3.500	3.420	3.440	2.461	7,675,100
2021-11-26	3.600	3.600	3.480	3.500	2.504	9,515,600
2021-11-25	3.620	3.640	3.580	3.580	2.561	4,657,800
2021-11-24	3.580	3.640	3.580	3.600	2.576	4,935,000
2021-11-23	3.640	3.640	3.560	3.560	2.547	6,277,400
2021-11-22	3.560	3.620	3.540	3.600	2.576	8,371,300
2021-11-19	3.560	3.580	3.540	3.540	2.533	5,038,000
2021-11-18	3.500	3.560	3.500	3.560	2.547	3,355,900
2021-11-17	3.500	3.540	3.500	3.520	2.518	2,665,600
2021-11-16	3.480	3.540	3.480	3.520	2.518	6,723,200
2021-11-15	3.480	3.520	3.460	3.480	2.490	4,127,200
2021-11-12	3.500	3.520	3.480	3.500	2.504	1,987,700
2021-11-11	3.540	3.580	3.460	3.500	2.504	5,919,000
2021-11-10	3.540	3.540	3.500	3.540	2.533	4,055,800
2021-11-09	3.460	3.540	3.460	3.520	2.518	4,391,300

← NewerPage 20 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.