ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.880	0.880	0.860	0.870	0.796	187,500
2024-07-25	0.880	0.880	0.860	0.870	0.796	336,707
2024-07-24	0.880	0.880	0.870	0.870	0.796	421,401
2024-07-23	0.900	0.900	0.850	0.870	0.796	818,899
2024-07-19	0.900	0.900	0.890	0.890	0.815	295,611
2024-07-18	0.900	0.910	0.890	0.890	0.815	434,854
2024-07-17	0.910	0.910	0.890	0.890	0.815	358,800
2024-07-16	0.920	0.920	0.890	0.890	0.815	1,222,016
2024-07-15	0.910	0.920	0.890	0.900	0.824	546,000
2024-07-12	0.900	0.940	0.890	0.920	0.842	3,894,075
2024-07-11	0.900	0.900	0.880	0.890	0.815	1,276,725
2024-07-10	0.890	0.920	0.880	0.890	0.815	1,622,921
2024-07-09	0.880	0.910	0.880	0.880	0.806	1,214,501
2024-07-08	0.880	0.890	0.870	0.870	0.796	772,110
2024-07-05	0.880	0.890	0.860	0.870	0.796	667,201
2024-07-04	0.880	0.890	0.870	0.880	0.806	82,300
2024-07-03	0.870	0.920	0.860	0.870	0.796	1,530,288
2024-07-02	0.880	0.890	0.870	0.870	0.796	269,620
2024-07-01	0.880	0.910	0.870	0.870	0.796	897,503
2024-06-28	0.890	0.890	0.880	0.880	0.806	443,061
2024-06-27	0.910	0.910	0.880	0.890	0.815	675,802
2024-06-26	0.900	0.920	0.890	0.890	0.815	521,335
2024-06-25	0.900	0.910	0.880	0.890	0.815	356,917
2024-06-24	0.910	0.910	0.880	0.890	0.815	690,002
2024-06-21	0.880	0.910	0.880	0.910	0.833	702,306
2024-06-20	0.890	0.920	0.880	0.880	0.806	697,918
2024-06-19	0.920	0.920	0.860	0.880	0.806	798,809
2024-06-18	0.920	0.940	0.910	0.910	0.833	178,600
2024-06-17	0.930	0.930	0.900	0.910	0.833	855,059
2024-06-14	0.940	0.960	0.930	0.930	0.851	372,400
2024-06-13	0.940	0.960	0.940	0.940	0.861	345,711
2024-06-12	0.940	0.950	0.930	0.940	0.861	159,648
2024-06-11	0.930	0.940	0.930	0.940	0.861	358,900
2024-06-10	0.960	0.960	0.930	0.940	0.861	914,771
2024-06-07	0.950	0.970	0.940	0.960	0.879	444,051
2024-06-06	0.970	1.000	0.950	0.950	0.870	687,002
2024-06-05	0.980	0.990	0.970	0.970	0.888	403,800
2024-06-04	0.970	0.980	0.960	0.960	0.879	369,677
2024-05-31	0.990	1.000	0.970	0.970	0.888	602,707
2024-05-30	0.970	0.980	0.960	0.980	0.897	248,501
2024-05-29	0.980	0.980	0.970	0.970	0.888	143,850
2024-05-28	0.970	0.980	0.960	0.970	0.888	146,320
2024-05-27	0.960	0.980	0.960	0.960	0.879	355,001
2024-05-24	0.980	0.980	0.960	0.960	0.879	570,102
2024-05-23	0.970	0.990	0.970	0.980	0.897	923,905
2024-05-21	0.990	1.000	0.970	0.970	0.888	756,514
2024-05-20	1.020	1.020	0.990	0.990	0.906	1,273,201
2024-05-17	1.000	1.020	1.000	1.010	0.925	366,148
2024-05-16	1.000	1.030	1.000	1.000	0.915	1,562,315
2024-05-15	1.000	1.010	0.960	1.010	0.925	1,764,220
2024-05-14	1.030	1.030	0.990	0.990	0.906	1,578,900
2024-05-13	0.980	1.040	0.980	1.000	0.915	5,074,978
2024-05-10	0.950	0.960	0.940	0.960	0.879	332,831
2024-05-09	0.960	0.960	0.940	0.940	0.861	410,827
2024-05-08	0.950	0.980	0.940	0.940	0.861	772,302
2024-05-07	0.950	0.970	0.940	0.940	0.861	605,637
2024-05-03	0.930	0.970	0.930	0.950	0.870	275,205
2024-05-02	0.950	0.950	0.930	0.930	0.851	348,300
2024-04-30	0.940	0.960	0.940	0.940	0.861	113,931
2024-04-29	0.930	0.950	0.930	0.940	0.861	217,119

← NewerPage 10 of 21 · 1,212 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.