Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.320	2.340	2.300	2.340	2.067	426,493
2025-01-20	2.320	2.320	2.300	2.300	2.031	202,718
2025-01-17	2.320	2.320	2.300	2.320	2.049	119,533
2025-01-16	2.320	2.320	2.300	2.320	2.049	253,199
2025-01-15	2.320	2.320	2.300	2.300	2.031	148,865
2025-01-14	2.300	2.320	2.300	2.320	2.049	487,517
2025-01-13	2.320	2.320	2.280	2.300	2.031	506,905
2025-01-10	2.300	2.320	2.300	2.320	2.049	160,021
2025-01-09	2.340	2.340	2.300	2.300	2.031	577,243
2025-01-08	2.320	2.340	2.300	2.320	2.049	337,074
2025-01-07	2.340	2.340	2.300	2.320	2.049	898,508
2025-01-06	2.340	2.360	2.320	2.320	2.049	968,916
2025-01-03	2.340	2.360	2.340	2.340	2.067	281,683
2025-01-02	2.340	2.360	2.340	2.360	2.084	185,322
2024-12-30	2.320	2.360	2.320	2.360	2.084	255,545
2024-12-27	2.340	2.360	2.300	2.320	2.049	866,281
2024-12-26	2.340	2.360	2.340	2.340	2.067	354,831
2024-12-25	2.340	2.360	2.340	2.340	2.067	583,572
2024-12-24	2.340	2.360	2.340	2.340	2.067	385,270
2024-12-23	2.340	2.360	2.340	2.340	2.067	523,346
2024-12-20	2.360	2.360	2.340	2.340	2.067	593,501
2024-12-19	2.360	2.380	2.340	2.360	2.084	1,004,502
2024-12-18	2.380	2.400	2.360	2.380	2.102	534,537
2024-12-17	2.420	2.420	2.380	2.380	2.102	790,055
2024-12-16	2.420	2.420	2.400	2.420	2.137	267,448
2024-12-13	2.420	2.440	2.400	2.420	2.137	415,552
2024-12-12	2.420	2.440	2.400	2.420	2.137	309,788
2024-12-11	2.420	2.440	2.420	2.420	2.137	407,348
2024-12-09	2.440	2.460	2.440	2.440	2.155	489,232
2024-12-06	2.440	2.440	2.400	2.440	2.155	813,413
2024-12-04	2.440	2.440	2.420	2.440	2.155	181,079
2024-12-03	2.460	2.460	2.420	2.420	2.137	422,753
2024-12-02	2.460	2.460	2.440	2.460	2.173	237,398
2024-11-29	2.440	2.460	2.420	2.440	2.155	399,615
2024-11-28	2.420	2.440	2.420	2.440	2.155	217,997
2024-11-27	2.440	2.460	2.420	2.440	2.155	834,318
2024-11-26	2.420	2.500	2.420	2.460	2.173	911,949
2024-11-25	2.440	2.440	2.420	2.420	2.137	259,085
2024-11-22	2.440	2.460	2.420	2.440	2.155	253,165
2024-11-21	2.440	2.460	2.440	2.440	2.155	150,144
2024-11-20	2.440	2.460	2.420	2.460	2.173	160,901
2024-11-19	2.420	2.460	2.420	2.460	2.173	222,542
2024-11-18	2.440	2.440	2.420	2.420	2.137	1,401,997
2024-11-15	2.480	2.480	2.440	2.460	2.173	1,631,596
2024-11-14	2.500	2.540	2.500	2.500	2.208	659,246
2024-11-13	2.520	2.520	2.500	2.500	2.208	645,938
2024-11-12	2.540	2.540	2.500	2.500	2.208	496,553
2024-11-11	2.540	2.540	2.520	2.520	2.226	832,558
2024-11-08	2.560	2.560	2.540	2.540	2.243	76,719
2024-11-07	2.560	2.580	2.540	2.540	2.243	1,082,747
2024-11-06	2.580	2.600	2.540	2.560	2.261	1,155,238
2024-11-05	2.580	2.600	2.560	2.580	2.279	1,410,490
2024-11-04	2.580	2.580	2.560	2.580	2.279	598,118
2024-11-01	2.540	2.580	2.540	2.560	2.261	869,567
2024-10-31	2.540	2.560	2.540	2.540	2.243	298,742
2024-10-30	2.520	2.540	2.520	2.540	2.243	612,235
2024-10-29	2.520	2.540	2.520	2.520	2.226	467,606
2024-10-28	2.500	2.540	2.500	2.500	2.208	508,612
2024-10-25	2.500	2.520	2.500	2.500	2.208	459,552
2024-10-24	2.540	2.540	2.500	2.500	2.208	359,261

← NewerPage 8 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.