ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.070	1.070	1.050	1.060	0.951	230,890
2023-08-02	1.060	1.090	1.060	1.070	0.960	149,112
2023-07-31	1.060	1.080	1.050	1.070	0.960	65,601
2023-07-27	1.070	1.070	1.020	1.060	0.951	2,289,901
2023-07-26	1.090	1.090	1.070	1.070	0.960	446,801
2023-07-25	1.090	1.100	1.080	1.090	0.978	111,100
2023-07-24	1.100	1.100	1.090	1.090	0.978	287,401
2023-07-21	1.100	1.110	1.080	1.090	0.978	702,901
2023-07-20	1.110	1.120	1.090	1.090	0.978	301,552
2023-07-19	1.120	1.120	1.100	1.110	0.996	346,713
2023-07-18	1.120	1.140	1.110	1.120	1.005	254,300
2023-07-17	1.100	1.130	1.090	1.110	0.996	571,830
2023-07-14	1.100	1.110	1.090	1.100	0.987	51,806
2023-07-13	1.090	1.110	1.080	1.100	0.987	162,301
2023-07-12	1.120	1.120	1.090	1.090	0.978	258,100
2023-07-11	1.100	1.130	1.090	1.110	0.996	376,031
2023-07-10	1.080	1.100	1.080	1.100	0.987	183,661
2023-07-07	1.090	1.100	1.080	1.080	0.969	606,797
2023-07-06	1.140	1.140	1.090	1.100	0.987	1,248,210
2023-07-05	1.130	1.150	1.130	1.130	1.014	285,520
2023-07-04	1.140	1.150	1.130	1.140	1.023	501,200
2023-07-03	1.150	1.160	1.130	1.130	1.014	271,701
2023-06-30	1.110	1.160	1.110	1.140	1.023	199,504
2023-06-29	1.100	1.120	1.080	1.110	0.996	1,027,580
2023-06-28	1.160	1.160	1.130	1.130	1.014	604,700
2023-06-27	1.150	1.160	1.140	1.150	1.032	165,300
2023-06-26	1.170	1.170	1.140	1.150	1.032	429,661
2023-06-23	1.170	1.180	1.150	1.160	1.041	433,631
2023-06-22	1.170	1.170	1.150	1.170	1.050	596,900
2023-06-21	1.170	1.190	1.160	1.160	1.041	463,100
2023-06-20	1.170	1.190	1.160	1.180	1.059	135,515
2023-06-19	1.170	1.190	1.160	1.170	1.050	602,510
2023-06-16	1.170	1.180	1.160	1.170	1.050	658,802
2023-06-15	1.190	1.190	1.170	1.180	1.059	362,500
2023-06-14	1.210	1.210	1.180	1.180	1.059	470,100
2023-06-13	1.150	1.210	1.150	1.190	1.068	1,106,400
2023-06-12	1.160	1.160	1.150	1.150	1.032	191,401
2023-06-09	1.160	1.170	1.150	1.150	1.032	484,510
2023-06-08	1.150	1.170	1.140	1.160	1.041	330,435
2023-06-07	1.150	1.150	1.140	1.140	1.023	254,300
2023-06-06	1.140	1.140	1.120	1.130	1.014	569,637
2023-06-02	1.150	1.150	1.140	1.140	1.023	144,025
2023-06-01	1.140	1.160	1.140	1.140	1.023	574,502
2023-05-31	1.150	1.170	1.150	1.150	1.032	257,205
2023-05-30	1.160	1.180	1.150	1.150	1.032	642,900
2023-05-29	1.220	1.230	1.150	1.150	1.032	1,963,581
2023-05-26	1.170	1.210	1.160	1.200	1.077	1,766,708
2023-05-25	1.150	1.170	1.120	1.170	1.050	1,157,601
2023-05-24	1.130	1.140	1.120	1.140	1.023	92,318
2023-05-23	1.140	1.150	1.120	1.140	1.023	403,100
2023-05-22	1.150	1.150	1.080	1.120	1.005	2,004,964
2023-05-19	1.150	1.170	1.150	1.160	1.041	643,890
2023-05-18	1.170	1.190	1.160	1.160	1.041	442,013
2023-05-17	1.200	1.200	1.160	1.160	1.041	1,904,602
2023-05-16	1.180	1.210	1.180	1.200	1.077	497,461
2023-05-15	1.220	1.220	1.170	1.180	1.059	1,670,810
2023-05-12	1.250	1.250	1.200	1.210	1.086	1,023,111
2023-05-11	1.240	1.260	1.240	1.240	1.112	457,700
2023-05-10	1.250	1.250	1.230	1.230	1.103	383,521
2023-05-09	1.260	1.270	1.250	1.250	1.121	348,000

← NewerPage 14 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.