ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.750	0.760	0.740	0.750	0.750	348,200
2026-10-15	0.750	0.760	0.750	0.750	0.750	142,200
2026-10-14	0.750	0.760	0.750	0.760	0.760	659,200
2026-10-12	0.770	0.770	0.740	0.750	0.750	1,074,900
2026-10-09	0.760	0.770	0.760	0.760	0.760	171,700
2026-10-08	0.770	0.770	0.760	0.770	0.770	610,602
2026-10-07	0.770	0.780	0.760	0.760	0.760	61,800
2026-10-06	0.760	0.780	0.760	0.780	0.780	244,229
2026-10-05	0.770	0.780	0.760	0.770	0.770	956,112
2026-10-02	0.770	0.780	0.760	0.770	0.770	601,701
2026-10-01	0.760	0.780	0.760	0.770	0.770	346,202
2026-09-30	0.780	0.780	0.760	0.770	0.770	1,793,100
2026-09-29	0.780	0.800	0.780	0.780	0.780	589,700
2026-09-28	0.790	0.800	0.780	0.780	0.780	591,400
2026-09-25	0.780	0.800	0.780	0.780	0.780	675,005
2026-09-24	0.790	0.800	0.770	0.780	0.780	1,740,305
2026-09-23	0.800	0.800	0.780	0.780	0.780	1,669,900
2026-09-22	0.800	0.820	0.790	0.790	0.790	1,988,400
2026-09-21	0.810	0.810	0.790	0.790	0.790	786,155
2026-09-18	0.790	0.810	0.790	0.800	0.800	662,500
2026-09-17	0.780	0.820	0.780	0.790	0.790	2,723,410
2026-09-16	0.790	0.810	0.780	0.780	0.780	567,801
2026-09-15	0.780	0.800	0.770	0.790	0.790	1,167,300
2026-09-14	0.780	0.790	0.770	0.780	0.780	1,338,325
2026-09-11	0.790	0.800	0.780	0.780	0.780	1,355,203
2026-09-10	0.790	0.790	0.790	0.790	0.790	144,900
2026-09-09	0.800	0.800	0.790	0.790	0.790	600,446
2026-09-08	0.790	0.800	0.790	0.800	0.800	333,701
2026-09-07	0.790	0.800	0.780	0.800	0.800	461,809
2026-09-04	0.790	0.800	0.790	0.800	0.800	91,300
2026-09-03	0.800	0.800	0.790	0.790	0.790	336,300
2026-09-02	0.790	0.800	0.790	0.790	0.790	205,205
2026-09-01	0.810	0.810	0.790	0.790	0.790	397,303
2026-08-31	0.800	0.810	0.790	0.800	0.800	719,103
2026-08-28	0.820	0.840	0.800	0.800	0.800	2,569,922
2026-08-27	0.830	0.840	0.810	0.830	0.830	4,805,500
2026-08-26	0.810	0.830	0.800	0.810	0.810	3,871,000
2026-08-25	0.810	0.820	0.800	0.800	0.800	1,193,514
2026-08-24	0.810	0.820	0.790	0.800	0.800	554,900
2026-08-21	0.800	0.820	0.790	0.810	0.810	1,805,403
2026-08-20	0.780	0.800	0.780	0.780	0.780	812,801
2026-08-19	0.780	0.780	0.770	0.770	0.770	168,900
2026-08-18	0.770	0.780	0.770	0.770	0.770	202,908
2026-08-17	0.770	0.780	0.770	0.780	0.780	1,161,300
2026-08-14	0.790	0.800	0.770	0.770	0.770	1,453,311
2026-08-13	0.780	0.790	0.770	0.790	0.790	843,700
2026-08-11	0.800	0.800	0.790	0.790	0.790	185,300
2026-08-10	0.800	0.800	0.790	0.800	0.800	241,000
2026-08-07	0.800	0.800	0.790	0.790	0.790	267,500
2026-08-06	0.790	0.800	0.790	0.800	0.800	273,900
2026-08-05	0.800	0.800	0.790	0.790	0.790	296,200
2026-08-04	0.790	0.800	0.790	0.790	0.790	219,300
2026-08-03	0.790	0.800	0.790	0.790	0.790	183,401
2026-07-31	0.800	0.810	0.780	0.790	0.790	1,977,701
2026-07-30	0.810	0.810	0.790	0.790	0.790	280,600
2026-07-27	0.810	0.820	0.790	0.800	0.800	530,800
2026-07-24	0.800	0.810	0.800	0.810	0.810	435,901
2026-07-23	0.790	0.840	0.790	0.800	0.800	2,446,000
2026-07-22	0.800	0.800	0.780	0.790	0.790	2,404,024
2026-07-21	0.800	0.820	0.800	0.800	0.800	1,175,300

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	0.0400 THB
2025-04-08	0.0300 THB
2024-04-11	0.0200 THB
2023-04-10	0.0300 THB
2022-04-08	0.0300 THB
2021-04-08	0.0300 THB
2020-04-15	0.0200 THB
2019-11-18	0.0200 THB
2019-04-11	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.