Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.520	2.560	2.500	2.520	2.226	730,708
2024-10-21	2.540	2.540	2.500	2.520	2.226	262,721
2024-10-18	2.520	2.560	2.520	2.520	2.226	1,123,319
2024-10-17	2.520	2.540	2.480	2.500	2.208	617,374
2024-10-16	2.480	2.520	2.480	2.520	2.226	850,148
2024-10-15	2.500	2.520	2.480	2.480	2.190	644,858
2024-10-11	2.520	2.540	2.500	2.500	2.208	602,789
2024-10-10	2.520	2.520	2.500	2.520	2.226	384,518
2024-10-09	2.520	2.520	2.480	2.500	2.208	853,240
2024-10-08	2.520	2.540	2.500	2.520	2.226	920,138
2024-10-07	2.480	2.540	2.480	2.520	2.226	357,260
2024-10-04	2.520	2.540	2.480	2.500	2.208	1,394,209
2024-10-03	2.560	2.580	2.520	2.540	2.243	908,791
2024-10-02	2.600	2.620	2.560	2.580	2.279	1,069,841
2024-10-01	2.580	2.620	2.580	2.600	2.296	932,297
2024-09-30	2.580	2.580	2.560	2.560	2.261	456,105
2024-09-27	2.580	2.600	2.560	2.580	2.279	744,406
2024-09-26	2.640	2.640	2.560	2.580	2.279	1,612,936
2024-09-25	2.600	2.640	2.600	2.620	2.314	1,999,695
2024-09-24	2.580	2.580	2.540	2.580	2.279	845,484
2024-09-23	2.580	2.600	2.560	2.560	2.261	1,239,222
2024-09-20	2.600	2.620	2.560	2.580	2.279	1,621,193
2024-09-19	2.560	2.580	2.560	2.560	2.261	1,659,184
2024-09-18	2.560	2.580	2.540	2.540	2.243	972,980
2024-09-17	2.580	2.580	2.540	2.560	2.261	994,911
2024-09-16	2.500	2.560	2.500	2.560	2.261	1,954,968
2024-09-13	2.540	2.540	2.500	2.500	2.208	1,279,781
2024-09-12	2.540	2.560	2.500	2.520	2.226	2,039,488
2024-09-11	2.580	2.600	2.480	2.520	2.226	2,160,719
2024-09-10	2.640	2.660	2.580	2.580	2.279	2,930,824
2024-09-09	2.640	2.700	2.640	2.640	2.332	8,374,264
2024-09-06	2.440	2.600	2.420	2.600	2.296	4,986,929
2024-09-05	2.320	2.400	2.280	2.380	2.102	1,603,049
2024-09-04	2.300	2.300	2.260	2.280	2.014	325,168
2024-09-03	2.240	2.300	2.240	2.280	2.014	2,194,917
2024-09-02	2.300	2.320	2.220	2.260	1.996	2,763,461
2024-08-30	2.340	2.360	2.300	2.320	2.049	788,621
2024-08-29	2.380	2.380	2.340	2.340	2.067	802,150
2024-08-28	2.400	2.420	2.380	2.380	2.102	335,425
2024-08-27	2.420	2.440	2.380	2.420	2.137	1,339,993
2024-08-26	2.480	2.500	2.440	2.500	2.146	1,107,668
2024-08-23	2.460	2.480	2.460	2.480	2.129	1,134,153
2024-08-22	2.480	2.500	2.460	2.480	2.129	592,141
2024-08-21	2.420	2.480	2.400	2.480	2.129	530,005
2024-08-20	2.440	2.460	2.400	2.420	2.077	713,290
2024-08-19	2.280	2.420	2.280	2.400	2.060	2,095,773
2024-08-16	2.240	2.280	2.220	2.280	1.957	386,828
2024-08-15	2.200	2.240	2.180	2.220	1.906	708,173
2024-08-14	2.160	2.200	2.160	2.180	1.871	647,203
2024-08-13	2.180	2.180	2.140	2.160	1.854	470,218
2024-08-09	2.160	2.200	2.160	2.180	1.871	1,533,318
2024-08-08	2.140	2.160	2.140	2.160	1.854	583,894
2024-08-07	2.140	2.160	2.120	2.140	1.837	775,068
2024-08-06	2.200	2.200	2.120	2.140	1.837	1,832,588
2024-08-05	2.260	2.280	2.180	2.200	1.889	1,593,304
2024-08-02	2.280	2.280	2.260	2.280	1.957	414,253
2024-08-01	2.280	2.300	2.260	2.280	1.957	415,413
2024-07-31	2.300	2.300	2.260	2.280	1.957	649,897
2024-07-30	2.280	2.300	2.260	2.280	1.957	828,160
2024-07-26	2.240	2.280	2.220	2.260	1.940	1,228,697

← NewerPage 9 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.