ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.920	0.950	0.910	0.930	0.851	470,317
2024-04-25	0.910	0.920	0.890	0.910	0.833	641,100
2024-04-24	0.910	0.920	0.910	0.910	0.833	101,809
2024-04-23	0.910	0.920	0.910	0.920	0.842	175,001
2024-04-22	0.900	0.910	0.890	0.900	0.824	702,905
2024-04-19	0.910	0.940	0.890	0.900	0.824	1,282,899
2024-04-18	0.970	0.970	0.920	0.940	0.861	923,828
2024-04-17	0.990	0.990	0.960	0.960	0.879	537,611
2024-04-11	0.980	1.000	0.980	0.990	0.906	428,377
2024-04-10	1.000	1.010	0.990	1.000	0.897	814,022
2024-04-09	0.980	1.000	0.980	0.990	0.888	400,027
2024-04-05	0.990	1.000	0.990	0.990	0.888	448,116
2024-04-04	0.990	1.010	0.980	0.980	0.879	500,882
2024-04-03	1.000	1.000	0.990	0.990	0.888	1,666,504
2024-04-02	1.010	1.020	1.000	1.000	0.897	724,309
2024-04-01	1.010	1.020	1.010	1.010	0.906	460,200
2024-03-29	1.030	1.040	1.010	1.020	0.915	886,101
2024-03-28	1.020	1.050	1.020	1.030	0.924	5,274,707
2024-03-27	1.000	1.030	1.000	1.000	0.897	1,722,934
2024-03-26	0.990	1.000	0.990	0.990	0.888	458,134
2024-03-25	0.990	1.000	0.980	0.980	0.879	472,900
2024-03-22	1.010	1.010	0.980	0.980	0.879	543,502
2024-03-21	1.010	1.010	1.000	1.000	0.897	438,300
2024-03-20	1.010	1.020	0.990	0.990	0.888	1,051,302
2024-03-19	0.990	1.020	0.980	1.000	0.897	732,904
2024-03-18	1.000	1.010	0.990	0.990	0.888	733,150
2024-03-15	1.020	1.020	1.010	1.010	0.906	884,100
2024-03-14	1.010	1.040	1.010	1.020	0.915	1,090,805
2024-03-13	1.000	1.030	1.000	1.010	0.906	1,026,710
2024-03-12	1.000	1.010	1.000	1.000	0.897	933,200
2024-03-11	1.010	1.030	1.000	1.010	0.906	497,321
2024-03-08	1.030	1.030	1.010	1.010	0.906	575,400
2024-03-07	1.010	1.050	1.000	1.020	0.915	1,031,559
2024-03-06	1.000	1.020	1.000	1.000	0.897	781,201
2024-03-05	0.990	1.010	0.980	0.990	0.888	949,841
2024-03-04	1.010	1.010	0.980	0.990	0.888	1,202,331
2024-03-01	1.000	1.010	0.990	1.010	0.906	839,967
2024-02-29	1.020	1.030	0.990	0.990	0.888	1,119,138
2024-02-28	1.010	1.030	0.990	1.000	0.897	1,795,515
2024-02-27	1.060	1.060	1.030	1.030	0.924	2,126,500
2024-02-23	1.070	1.070	1.050	1.060	0.951	1,212,011
2024-02-22	1.080	1.080	1.060	1.060	0.951	491,050
2024-02-21	1.070	1.080	1.060	1.060	0.951	422,011
2024-02-20	1.050	1.070	1.050	1.060	0.951	1,571,931
2024-02-19	1.040	1.080	1.040	1.050	0.942	2,004,123
2024-02-16	1.110	1.120	1.030	1.040	0.933	3,433,085
2024-02-15	1.140	1.150	1.100	1.100	0.987	3,672,200
2024-02-14	1.140	1.150	1.120	1.120	1.005	2,203,401
2024-02-13	1.160	1.160	1.140	1.150	1.032	3,494,035
2024-02-12	1.130	1.150	1.130	1.140	1.023	2,615,100
2024-02-09	1.110	1.170	1.100	1.120	1.005	6,847,100
2024-02-08	1.130	1.130	1.100	1.100	0.987	1,498,501
2024-02-07	1.130	1.160	1.120	1.120	1.005	3,000,102
2024-02-06	1.090	1.140	1.090	1.130	1.014	2,408,830
2024-02-05	1.110	1.110	1.070	1.090	0.978	1,769,726
2024-02-02	1.110	1.120	1.100	1.100	0.987	1,275,202
2024-02-01	1.080	1.130	1.080	1.090	0.978	3,038,413
2024-01-31	1.160	1.160	1.080	1.080	0.969	5,520,187
2024-01-30	1.190	1.190	1.160	1.160	1.041	3,158,601
2024-01-29	1.200	1.210	1.160	1.180	1.059	3,424,305

← NewerPage 11 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.