Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.360	2.400	2.340	2.380	2.182	2,060,234
2025-07-21	2.300	2.360	2.280	2.340	2.145	1,559,614
2025-07-18	2.260	2.320	2.260	2.300	2.109	899,615
2025-07-17	2.200	2.280	2.200	2.260	2.072	1,007,140
2025-07-16	2.140	2.200	2.120	2.200	2.017	1,735,110
2025-07-15	2.120	2.180	2.080	2.160	1.980	959,989
2025-07-14	2.040	2.100	2.020	2.100	1.925	812,142
2025-07-11	2.020	2.060	2.020	2.060	1.889	62,859
2025-07-09	2.020	2.060	2.020	2.060	1.889	720,952
2025-07-08	2.000	2.040	2.000	2.020	1.852	1,435,842
2025-07-07	2.000	2.020	1.990	2.020	1.852	434,845
2025-07-04	2.000	2.020	2.000	2.000	1.834	134,200
2025-07-03	1.980	2.040	1.970	2.020	1.852	1,171,340
2025-07-02	2.000	2.000	1.970	1.980	1.815	183,153
2025-07-01	1.980	2.000	1.960	2.000	1.834	878,172
2025-06-30	1.930	1.980	1.920	1.980	1.815	1,413,485
2025-06-27	1.930	1.940	1.900	1.930	1.769	453,232
2025-06-26	1.910	1.940	1.910	1.940	1.779	146,715
2025-06-25	1.930	1.940	1.910	1.910	1.751	619,438
2025-06-24	1.900	1.930	1.900	1.930	1.769	155,162
2025-06-23	1.930	1.930	1.900	1.910	1.751	648,881
2025-06-20	1.960	1.960	1.930	1.950	1.788	468,218
2025-06-19	1.960	1.970	1.950	1.950	1.788	2,072,435
2025-06-18	1.990	2.040	1.970	1.970	1.806	1,004,253
2025-06-17	1.960	1.980	1.960	1.970	1.806	394,965
2025-06-16	1.980	1.990	1.970	1.970	1.806	542,907
2025-06-13	2.000	2.020	1.990	1.990	1.824	326,950
2025-06-12	2.020	2.020	1.990	2.020	1.852	1,015,288
2025-06-11	2.000	2.020	2.000	2.020	1.852	988,180
2025-06-10	2.000	2.020	1.990	2.020	1.852	2,556,704
2025-06-09	1.980	2.020	1.980	1.990	1.824	2,151,582
2025-06-06	2.000	2.000	1.980	2.000	1.834	267,398
2025-06-05	1.990	2.000	1.980	1.990	1.824	350,252
2025-06-04	1.990	2.000	1.980	1.980	1.815	546,227
2025-05-30	2.020	2.020	1.990	1.990	1.824	260,896
2025-05-29	2.000	2.040	2.000	2.000	1.834	1,587,919
2025-05-28	2.000	2.020	2.000	2.000	1.834	149,358
2025-05-27	2.000	2.020	2.000	2.000	1.834	1,333,437
2025-05-26	2.000	2.000	1.990	2.000	1.834	893,588
2025-05-23	1.970	2.020	1.970	2.000	1.834	1,634,985
2025-05-22	1.970	1.980	1.960	1.980	1.815	661,968
2025-05-21	1.970	1.970	1.950	1.960	1.797	931,006
2025-05-20	1.960	1.980	1.950	1.970	1.806	688,721
2025-05-19	1.960	1.970	1.950	1.960	1.797	953,670
2025-05-16	1.980	1.990	1.970	1.980	1.815	737,410
2025-05-15	1.970	2.000	1.950	1.980	1.815	2,250,396
2025-05-14	2.020	2.020	1.980	2.000	1.834	427,580
2025-05-13	2.020	2.020	1.990	2.000	1.834	581,522
2025-05-09	2.040	2.040	1.970	2.020	1.852	771,843
2025-05-08	2.000	2.040	1.990	2.000	1.834	806,376
2025-05-07	1.970	2.020	1.970	2.000	1.834	532,023
2025-05-06	1.940	1.990	1.940	1.970	1.806	748,979
2025-05-02	1.920	1.990	1.920	1.960	1.797	2,704,275
2025-04-30	1.920	1.930	1.910	1.930	1.769	488,243
2025-04-29	1.900	1.930	1.900	1.910	1.751	885,559
2025-04-28	1.910	1.920	1.900	1.900	1.742	438,224
2025-04-25	1.910	1.920	1.900	1.910	1.751	391,454
2025-04-24	1.920	1.920	1.900	1.910	1.751	1,418,267
2025-04-23	1.910	1.920	1.900	1.920	1.760	214,834
2025-04-22	1.920	1.930	1.890	1.920	1.760	1,118,805

← NewerPage 6 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.