ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.970	0.970	0.940	0.940	0.843	608,331
2023-10-30	0.960	0.980	0.960	0.970	0.870	392,040
2023-10-27	0.970	0.970	0.950	0.970	0.870	781,100
2023-10-26	1.000	1.000	0.960	0.970	0.870	910,309
2023-10-25	1.010	1.030	1.000	1.000	0.897	546,600
2023-10-24	1.000	1.020	1.000	1.010	0.906	1,115,201
2023-10-20	1.020	1.030	0.990	0.990	0.888	1,538,108
2023-10-19	1.030	1.040	1.020	1.020	0.915	137,000
2023-10-18	1.040	1.040	1.030	1.030	0.924	559,300
2023-10-17	1.040	1.040	1.030	1.030	0.924	684,000
2023-10-16	1.080	1.080	1.040	1.040	0.933	888,661
2023-10-12	1.090	1.120	1.070	1.080	0.969	1,403,000
2023-10-11	1.080	1.090	1.080	1.080	0.969	399,010
2023-10-10	1.080	1.080	1.060	1.070	0.960	370,201
2023-10-09	1.070	1.080	1.050	1.070	0.960	776,203
2023-10-06	1.100	1.100	1.070	1.080	0.969	500,001
2023-10-05	1.090	1.120	1.070	1.070	0.960	604,895
2023-10-04	1.070	1.080	1.050	1.080	0.969	1,661,600
2023-10-03	1.140	1.150	1.090	1.090	0.978	2,674,997
2023-10-02	1.160	1.160	1.130	1.130	1.014	1,133,700
2023-09-29	1.170	1.180	1.160	1.160	1.041	712,300
2023-09-28	1.170	1.180	1.160	1.160	1.041	1,437,704
2023-09-27	1.170	1.170	1.150	1.150	1.032	818,300
2023-09-26	1.170	1.180	1.140	1.170	1.050	1,078,200
2023-09-25	1.180	1.190	1.170	1.170	1.050	1,132,991
2023-09-22	1.200	1.210	1.170	1.170	1.050	1,682,400
2023-09-21	1.140	1.200	1.140	1.200	1.077	2,834,410
2023-09-20	1.160	1.170	1.140	1.140	1.023	1,397,825
2023-09-19	1.160	1.170	1.150	1.160	1.041	816,101
2023-09-18	1.190	1.190	1.150	1.160	1.041	929,000
2023-09-15	1.200	1.210	1.180	1.190	1.068	1,235,610
2023-09-14	1.230	1.250	1.180	1.190	1.068	5,846,396
2023-09-13	1.150	1.230	1.120	1.230	1.103	10,116,810
2023-09-12	1.130	1.170	1.130	1.140	1.023	1,687,003
2023-09-11	1.200	1.200	1.110	1.130	1.014	4,865,119
2023-09-08	1.210	1.220	1.180	1.180	1.059	3,847,104
2023-09-07	1.170	1.270	1.170	1.210	1.086	29,448,609
2023-09-06	1.140	1.170	1.120	1.140	1.023	2,494,307
2023-09-05	1.130	1.150	1.120	1.120	1.005	518,402
2023-09-04	1.120	1.150	1.110	1.130	1.014	1,131,801
2023-09-01	1.220	1.240	1.110	1.110	0.996	12,980,800
2023-08-31	1.100	1.160	1.090	1.160	1.041	12,450,050
2023-08-30	1.060	1.080	1.050	1.070	0.960	905,000
2023-08-29	1.050	1.070	1.050	1.050	0.942	1,222,274
2023-08-28	1.050	1.080	1.050	1.050	0.942	1,907,100
2023-08-25	1.050	1.060	1.050	1.060	0.951	454,607
2023-08-24	1.040	1.060	1.040	1.060	0.951	970,201
2023-08-23	1.060	1.060	1.030	1.050	0.942	1,750,491
2023-08-22	1.040	1.050	1.030	1.050	0.942	561,400
2023-08-21	1.040	1.040	1.030	1.040	0.933	574,510
2023-08-18	1.050	1.120	1.030	1.030	0.924	2,337,306
2023-08-17	1.040	1.060	1.030	1.050	0.942	216,801
2023-08-16	1.060	1.060	1.030	1.030	0.924	1,273,904
2023-08-15	1.090	1.090	1.060	1.060	0.951	641,700
2023-08-11	1.080	1.090	1.070	1.070	0.960	108,900
2023-08-10	1.080	1.090	1.070	1.070	0.960	218,583
2023-08-09	1.080	1.100	1.080	1.080	0.969	270,301
2023-08-08	1.080	1.090	1.070	1.070	0.960	333,801
2023-08-07	1.110	1.110	1.070	1.090	0.978	368,106
2023-08-04	1.080	1.180	1.080	1.080	0.969	1,776,624

← NewerPage 13 of 21 · 1,217 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.