Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.100	2.100	2.080	2.100	2.010	395,803
2026-04-20	2.060	2.100	2.060	2.100	2.010	446,623
2026-04-17	2.100	2.100	2.060	2.080	1.991	268,336
2026-04-16	2.080	2.100	2.060	2.080	1.991	1,015,851
2026-04-10	2.080	2.100	2.080	2.080	1.991	338,808
2026-04-09	2.080	2.100	2.080	2.100	2.010	196,711
2026-04-08	2.060	2.100	2.060	2.100	2.010	614,398
2026-04-07	2.080	2.080	2.040	2.080	1.991	837,113
2026-04-03	2.060	2.080	2.060	2.080	1.991	763,100
2026-04-02	2.080	2.080	2.060	2.080	1.991	931,301
2026-04-01	2.060	2.080	2.040	2.060	1.972	1,004,158
2026-03-31	2.040	2.080	2.040	2.040	1.952	578,340
2026-03-30	2.040	2.080	2.020	2.040	1.952	806,414
2026-03-27	2.040	2.060	2.020	2.040	1.952	700,900
2026-03-26	2.040	2.060	2.040	2.040	1.952	195,553
2026-03-25	2.040	2.060	2.040	2.060	1.972	257,095
2026-03-24	2.040	2.060	2.020	2.040	1.952	558,453
2026-03-23	2.020	2.040	2.020	2.020	1.933	490,844
2026-03-20	2.060	2.060	2.020	2.040	1.952	1,045,151
2026-03-19	2.060	2.060	2.040	2.040	1.952	773,344
2026-03-18	2.060	2.080	2.040	2.060	1.972	180,401
2026-03-17	2.040	2.080	2.020	2.040	1.952	640,503
2026-03-16	2.040	2.060	2.020	2.040	1.952	480,150
2026-03-13	2.060	2.080	2.040	2.060	1.972	685,325
2026-03-12	2.060	2.100	2.040	2.080	1.991	638,102
2026-03-11	2.060	2.080	2.040	2.060	1.972	1,893,558
2026-03-10	2.120	2.160	2.120	2.140	1.962	1,136,569
2026-03-09	2.060	2.120	2.020	2.120	1.944	1,852,925
2026-03-06	2.100	2.140	2.100	2.140	1.962	844,832
2026-03-05	2.160	2.180	2.040	2.140	1.962	1,624,151
2026-03-04	2.080	2.140	2.020	2.140	1.962	3,392,897
2026-03-02	2.200	2.240	2.160	2.160	1.980	2,935,829
2026-02-27	2.320	2.340	2.300	2.320	2.127	1,763,093
2026-02-26	2.360	2.380	2.340	2.340	2.145	677,348
2026-02-25	2.320	2.380	2.320	2.360	2.164	1,111,496
2026-02-24	2.320	2.340	2.300	2.320	2.127	1,301,401
2026-02-23	2.360	2.400	2.320	2.320	2.127	1,020,936
2026-02-20	2.420	2.420	2.320	2.340	2.145	1,770,084
2026-02-19	2.300	2.440	2.300	2.400	2.200	3,252,651
2026-02-18	2.240	2.280	2.240	2.280	2.090	857,582
2026-02-17	2.200	2.260	2.180	2.240	2.054	932,726
2026-02-16	2.160	2.220	2.160	2.200	2.017	550,092
2026-02-13	2.240	2.240	2.120	2.140	1.962	1,716,686
2026-02-12	2.180	2.280	2.160	2.220	2.035	1,545,407
2026-02-11	2.160	2.180	2.140	2.180	1.999	807,825
2026-02-10	2.160	2.160	2.100	2.140	1.962	1,064,192
2026-02-09	2.100	2.140	2.080	2.120	1.944	1,469,464
2026-02-06	2.080	2.100	2.040	2.080	1.907	773,881
2026-02-05	2.080	2.100	2.060	2.080	1.907	166,300
2026-02-04	2.080	2.100	2.080	2.080	1.907	249,429
2026-02-03	2.060	2.100	2.060	2.100	1.925	158,421
2026-02-02	2.120	2.120	2.060	2.100	1.925	309,038
2026-01-30	2.080	2.100	2.060	2.100	1.925	546,115
2026-01-29	2.060	2.080	2.060	2.060	1.889	280,943
2026-01-28	2.060	2.100	2.060	2.080	1.907	265,500
2026-01-27	2.060	2.120	2.060	2.080	1.907	1,156,424
2026-01-26	2.080	2.120	2.060	2.060	1.889	345,064
2026-01-23	2.080	2.140	2.060	2.120	1.944	1,033,278
2026-01-22	2.140	2.180	2.000	2.000	1.834	1,716,787
2026-01-21	2.080	2.140	2.080	2.120	1.944	934,033

← NewerPage 3 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.