Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.040	2.100	2.020	2.080	1.907	1,014,671
2026-01-19	2.020	2.040	2.000	2.040	1.870	271,127
2026-01-16	2.020	2.020	2.000	2.020	1.852	242,513
2026-01-15	2.000	2.020	2.000	2.020	1.852	325,211
2026-01-14	2.000	2.020	1.980	2.000	1.834	396,690
2026-01-13	2.020	2.020	1.990	2.000	1.834	224,537
2026-01-12	2.020	2.020	1.990	1.990	1.824	416,200
2026-01-09	2.020	2.040	2.000	2.040	1.870	572,960
2026-01-08	2.000	2.040	2.000	2.020	1.852	156,144
2026-01-07	2.040	2.040	2.000	2.020	1.852	361,182
2026-01-06	2.040	2.040	2.000	2.040	1.870	443,062
2026-01-05	2.020	2.040	2.000	2.020	1.852	375,975
2025-12-30	2.000	2.020	1.980	2.020	1.852	386,957
2025-12-29	1.980	2.000	1.980	1.990	1.824	91,852
2025-12-26	2.000	2.000	1.980	1.980	1.815	338,390
2025-12-25	2.000	2.000	1.990	1.990	1.824	96,237
2025-12-24	2.000	2.020	1.990	1.990	1.824	717,148
2025-12-23	2.000	2.000	1.990	2.000	1.834	208,000
2025-12-22	1.990	2.000	1.980	2.000	1.834	269,802
2025-12-19	1.990	2.000	1.980	1.990	1.824	250,047
2025-12-18	2.000	2.000	1.990	1.990	1.824	365,208
2025-12-17	1.990	2.000	1.990	1.990	1.824	307,948
2025-12-16	1.990	2.000	1.990	1.990	1.824	265,602
2025-12-15	2.000	2.000	1.990	2.000	1.834	140,057
2025-12-12	1.990	2.020	1.990	2.000	1.834	402,400
2025-12-11	2.000	2.020	1.970	1.980	1.815	581,704
2025-12-09	2.000	2.020	1.990	2.000	1.834	362,707
2025-12-08	2.000	2.020	1.980	2.000	1.834	446,516
2025-12-04	2.040	2.040	1.980	1.990	1.824	1,870,645
2025-12-03	2.040	2.040	2.000	2.040	1.870	673,744
2025-12-02	2.040	2.060	2.020	2.040	1.870	379,603
2025-12-01	2.040	2.060	2.020	2.060	1.889	356,844
2025-11-28	2.080	2.080	2.040	2.060	1.889	179,554
2025-11-27	2.060	2.080	2.040	2.080	1.907	103,016
2025-11-26	2.040	2.060	2.020	2.040	1.870	144,700
2025-11-25	2.040	2.060	2.020	2.040	1.870	339,215
2025-11-24	2.100	2.120	2.040	2.060	1.889	744,260
2025-11-21	2.140	2.140	2.120	2.120	1.944	236,701
2025-11-20	2.140	2.160	2.100	2.160	1.980	371,723
2025-11-19	2.140	2.160	2.120	2.160	1.980	138,000
2025-11-18	2.160	2.180	2.120	2.160	1.980	292,999
2025-11-17	2.120	2.200	2.120	2.160	1.980	164,300
2025-11-14	2.160	2.200	2.120	2.120	1.944	237,394
2025-11-13	2.160	2.180	2.140	2.140	1.962	294,280
2025-11-12	2.180	2.180	2.160	2.180	1.999	209,300
2025-11-11	2.180	2.200	2.160	2.180	1.999	221,701
2025-11-10	2.180	2.200	2.180	2.180	1.999	246,161
2025-11-07	2.180	2.200	2.180	2.200	2.017	60,400
2025-11-06	2.180	2.220	2.180	2.180	1.999	134,221
2025-11-05	2.160	2.200	2.160	2.200	2.017	175,208
2025-11-04	2.220	2.220	2.180	2.180	1.999	211,324
2025-11-03	2.220	2.240	2.200	2.220	2.035	146,341
2025-10-31	2.220	2.220	2.180	2.220	2.035	86,005
2025-10-30	2.200	2.220	2.180	2.220	2.035	216,634
2025-10-29	2.180	2.220	2.180	2.200	2.017	127,720
2025-10-28	2.220	2.240	2.180	2.180	1.999	206,412
2025-10-27	2.220	2.260	2.200	2.240	2.054	232,972
2025-10-24	2.220	2.240	2.200	2.220	2.035	204,025
2025-10-22	2.220	2.240	2.200	2.220	2.035	275,020
2025-10-21	2.220	2.240	2.220	2.220	2.035	369,597

← NewerPage 4 of 21 · 1,215 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.