ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.200	1.210	1.160	1.180	1.059	3,424,305
2024-01-26	1.250	1.250	1.180	1.190	1.068	9,265,501
2024-01-25	1.210	1.240	1.180	1.220	1.095	13,112,020
2024-01-24	1.160	1.260	1.140	1.260	1.130	22,582,270
2024-01-23	1.170	1.230	1.130	1.170	1.050	24,777,350
2024-01-22	1.170	1.180	1.130	1.150	1.032	7,527,510
2024-01-19	1.170	1.200	1.130	1.150	1.032	8,265,030
2024-01-18	1.120	1.190	1.100	1.190	1.068	17,346,711
2024-01-17	1.130	1.150	1.100	1.110	0.996	10,442,320
2024-01-16	1.250	1.330	1.120	1.130	1.014	69,362,281
2024-01-15	1.080	1.200	1.080	1.200	1.077	14,010,430
2024-01-12	1.100	1.110	1.070	1.070	0.960	1,451,739
2024-01-11	1.090	1.130	1.090	1.090	0.978	2,361,129
2024-01-10	1.090	1.130	1.080	1.080	0.969	2,008,100
2024-01-09	1.180	1.200	1.090	1.090	0.978	15,367,620
2024-01-08	1.050	1.120	1.040	1.120	1.005	9,248,343
2024-01-05	1.030	1.040	1.020	1.040	0.933	416,300
2024-01-04	1.030	1.040	1.010	1.020	0.915	2,929,707
2024-01-03	1.050	1.060	1.030	1.030	0.924	890,804
2024-01-02	1.030	1.070	1.030	1.040	0.933	1,981,305
2023-12-28	1.040	1.050	1.030	1.030	0.924	1,431,801
2023-12-27	1.030	1.050	1.030	1.030	0.924	1,042,500
2023-12-26	1.040	1.060	1.020	1.020	0.915	2,062,226
2023-12-25	1.000	1.050	1.000	1.050	0.942	4,030,805
2023-12-22	0.950	1.010	0.950	0.990	0.888	3,326,800
2023-12-21	0.950	0.960	0.940	0.950	0.852	597,800
2023-12-20	0.960	0.970	0.950	0.950	0.852	432,361
2023-12-19	0.980	0.980	0.950	0.950	0.852	574,530
2023-12-18	0.960	0.980	0.950	0.960	0.861	191,370
2023-12-15	0.930	0.970	0.930	0.960	0.861	151,900
2023-12-14	0.930	0.960	0.930	0.940	0.843	240,053
2023-12-13	0.960	0.960	0.920	0.920	0.825	500,600
2023-12-12	0.980	0.990	0.950	0.950	0.852	379,900
2023-12-08	0.990	1.010	0.980	0.980	0.879	276,501
2023-12-07	0.980	1.050	0.960	0.990	0.888	2,306,059
2023-12-06	0.970	0.980	0.960	0.970	0.870	341,280
2023-12-04	0.950	0.960	0.940	0.950	0.852	367,625
2023-12-01	0.960	0.970	0.940	0.940	0.843	614,100
2023-11-30	0.980	0.980	0.950	0.960	0.861	556,925
2023-11-29	0.970	1.000	0.970	0.970	0.870	278,933
2023-11-28	0.980	0.980	0.960	0.960	0.861	229,127
2023-11-27	0.970	0.980	0.960	0.980	0.879	181,351
2023-11-24	0.980	0.990	0.970	0.970	0.870	566,801
2023-11-23	0.980	1.000	0.980	0.980	0.879	482,010
2023-11-22	0.990	0.990	0.960	0.970	0.870	453,730
2023-11-21	1.000	1.010	0.980	0.980	0.879	334,710
2023-11-20	1.000	1.000	0.980	0.980	0.879	145,044
2023-11-17	0.980	1.000	0.970	0.980	0.879	352,601
2023-11-16	0.990	0.990	0.970	0.970	0.870	196,301
2023-11-15	0.960	0.980	0.950	0.980	0.879	400,227
2023-11-14	0.940	0.960	0.920	0.940	0.843	228,664
2023-11-13	1.010	1.020	0.910	0.920	0.825	2,178,647
2023-11-10	0.990	1.010	0.980	1.010	0.906	506,000
2023-11-09	1.010	1.010	0.980	0.990	0.888	389,500
2023-11-08	0.980	1.010	0.980	1.000	0.897	762,531
2023-11-07	0.990	0.990	0.980	0.980	0.879	723,300
2023-11-06	0.990	0.990	0.980	0.980	0.879	614,812
2023-11-03	1.000	1.010	0.990	0.990	0.888	506,605
2023-11-02	0.960	0.990	0.960	0.990	0.888	1,061,217
2023-11-01	0.940	0.960	0.940	0.960	0.861	553,705

← NewerPage 12 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.