Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.200	2.220	2.180	2.220	2.035	256,306
2025-10-17	2.220	2.220	2.160	2.180	1.999	525,971
2025-10-16	2.240	2.260	2.220	2.220	2.035	357,617
2025-10-15	2.200	2.240	2.200	2.240	2.054	455,008
2025-10-14	2.260	2.280	2.200	2.240	2.054	1,011,690
2025-10-10	2.260	2.280	2.240	2.280	2.090	404,934
2025-10-09	2.280	2.280	2.240	2.240	2.054	297,753
2025-10-08	2.280	2.300	2.260	2.280	2.090	209,218
2025-10-07	2.200	2.300	2.180	2.280	2.090	978,575
2025-10-06	2.340	2.360	2.180	2.220	2.035	2,941,358
2025-10-03	2.520	2.560	2.380	2.380	2.182	2,650,642
2025-10-02	2.640	2.640	2.520	2.540	2.329	1,585,027
2025-10-01	2.700	2.700	2.640	2.640	2.420	749,363
2025-09-30	2.660	2.760	2.660	2.700	2.475	5,495,269
2025-09-29	2.780	2.780	2.660	2.660	2.439	635,620
2025-09-26	2.760	2.780	2.720	2.780	2.549	1,356,059
2025-09-25	2.720	2.780	2.700	2.760	2.530	2,038,264
2025-09-24	2.660	2.740	2.640	2.720	2.494	2,784,939
2025-09-23	2.680	2.700	2.660	2.680	2.457	1,996,730
2025-09-22	2.700	2.700	2.660	2.700	2.475	1,713,872
2025-09-19	2.720	2.720	2.680	2.720	2.494	930,313
2025-09-18	2.780	2.780	2.720	2.720	2.494	825,926
2025-09-17	2.780	2.780	2.720	2.760	2.530	1,442,910
2025-09-16	2.740	2.800	2.700	2.780	2.549	2,889,680
2025-09-15	2.720	2.760	2.660	2.740	2.512	1,622,137
2025-09-12	2.740	2.740	2.660	2.740	2.512	2,209,837
2025-09-11	2.760	2.780	2.740	2.740	2.512	749,111
2025-09-10	2.780	2.780	2.740	2.780	2.549	1,205,470
2025-09-09	2.720	2.800	2.680	2.780	2.549	3,941,012
2025-09-08	2.720	2.740	2.680	2.720	2.494	2,111,816
2025-09-05	2.640	2.720	2.640	2.720	2.494	3,269,099
2025-09-04	2.700	2.740	2.640	2.640	2.420	1,107,043
2025-09-03	2.600	2.720	2.580	2.700	2.475	4,191,995
2025-09-02	2.560	2.620	2.520	2.600	2.384	1,999,527
2025-09-01	2.480	2.560	2.460	2.540	2.329	2,260,712
2025-08-29	2.480	2.500	2.460	2.500	2.292	1,504,023
2025-08-28	2.480	2.500	2.460	2.500	2.292	843,838
2025-08-27	2.480	2.480	2.440	2.480	2.274	363,282
2025-08-26	2.480	2.480	2.420	2.480	2.274	1,062,181
2025-08-25	2.440	2.460	2.400	2.460	2.255	825,901
2025-08-22	2.440	2.440	2.400	2.440	2.237	481,251
2025-08-21	2.380	2.440	2.360	2.440	2.237	1,254,803
2025-08-20	2.400	2.400	2.340	2.400	2.200	784,341
2025-08-19	2.380	2.400	2.360	2.400	2.200	187,484
2025-08-18	2.420	2.420	2.300	2.400	2.200	2,924,710
2025-08-15	2.360	2.400	2.320	2.400	2.200	777,966
2025-08-14	2.380	2.400	2.340	2.360	2.164	319,397
2025-08-13	2.380	2.400	2.360	2.380	2.182	376,401
2025-08-08	2.420	2.440	2.380	2.380	2.182	202,545
2025-08-07	2.440	2.460	2.400	2.420	2.219	274,346
2025-08-06	2.400	2.440	2.400	2.400	2.200	297,969
2025-08-05	2.380	2.400	2.360	2.380	2.182	411,909
2025-08-04	2.460	2.460	2.360	2.380	2.182	459,413
2025-08-01	2.500	2.520	2.420	2.440	2.237	525,283
2025-07-31	2.440	2.520	2.400	2.500	2.292	1,997,628
2025-07-30	2.440	2.440	2.400	2.440	2.237	1,079,003
2025-07-29	2.400	2.440	2.380	2.420	2.219	453,255
2025-07-25	2.400	2.420	2.360	2.420	2.219	752,177
2025-07-24	2.400	2.420	2.280	2.360	2.164	1,752,470
2025-07-23	2.360	2.420	2.360	2.420	2.219	1,171,743

← NewerPage 5 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.