ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.250	1.250	1.220	1.240	1.112	1,030,500
2023-05-03	1.200	1.240	1.170	1.220	1.095	1,255,119
2023-05-02	1.240	1.240	1.210	1.210	1.086	1,205,249
2023-04-28	1.280	1.300	1.250	1.250	1.121	673,876
2023-04-27	1.270	1.270	1.250	1.260	1.130	499,034
2023-04-26	1.270	1.290	1.260	1.270	1.139	808,229
2023-04-25	1.290	1.300	1.280	1.290	1.157	1,084,001
2023-04-24	1.310	1.310	1.300	1.300	1.166	812,010
2023-04-21	1.330	1.330	1.300	1.300	1.166	566,000
2023-04-20	1.330	1.330	1.310	1.330	1.193	562,100
2023-04-19	1.340	1.340	1.310	1.310	1.175	499,000
2023-04-18	1.320	1.350	1.320	1.320	1.184	918,343
2023-04-17	1.320	1.330	1.310	1.310	1.175	168,207
2023-04-12	1.300	1.330	1.300	1.310	1.175	500,811
2023-04-11	1.310	1.320	1.290	1.300	1.166	655,420
2023-04-10	1.300	1.320	1.290	1.310	1.175	766,901
2023-04-07	1.340	1.340	1.310	1.330	1.166	1,488,398
2023-04-05	1.360	1.360	1.330	1.330	1.166	1,112,907
2023-04-04	1.370	1.380	1.350	1.360	1.193	1,083,178
2023-04-03	1.390	1.390	1.360	1.380	1.210	629,902
2023-03-31	1.400	1.400	1.380	1.380	1.210	366,634
2023-03-30	1.400	1.400	1.390	1.390	1.219	337,901
2023-03-29	1.410	1.420	1.380	1.390	1.219	510,900
2023-03-28	1.420	1.440	1.400	1.400	1.228	1,390,603
2023-03-27	1.390	1.430	1.390	1.430	1.254	1,020,902
2023-03-24	1.380	1.420	1.380	1.400	1.228	1,165,403
2023-03-23	1.360	1.380	1.350	1.370	1.201	840,726
2023-03-22	1.350	1.380	1.350	1.360	1.193	491,021
2023-03-21	1.340	1.360	1.330	1.360	1.193	919,311
2023-03-20	1.370	1.370	1.300	1.320	1.158	3,636,560
2023-03-17	1.360	1.380	1.350	1.360	1.193	1,211,075
2023-03-16	1.320	1.350	1.320	1.340	1.175	1,186,467
2023-03-15	1.300	1.360	1.300	1.350	1.184	1,742,915
2023-03-14	1.380	1.400	1.300	1.300	1.140	4,190,039
2023-03-13	1.450	1.480	1.380	1.380	1.210	4,599,856
2023-03-10	1.400	1.500	1.400	1.420	1.245	6,098,432
2023-03-09	1.370	1.390	1.350	1.390	1.219	345,000
2023-03-08	1.370	1.370	1.350	1.370	1.201	218,708
2023-03-07	1.370	1.380	1.360	1.360	1.193	630,701
2023-03-03	1.360	1.360	1.350	1.360	1.193	316,280
2023-03-02	1.350	1.360	1.340	1.340	1.175	744,901
2023-03-01	1.380	1.380	1.360	1.360	1.193	1,047,831
2023-02-28	1.370	1.390	1.360	1.380	1.210	835,100
2023-02-27	1.380	1.380	1.360	1.370	1.201	771,500
2023-02-24	1.400	1.410	1.390	1.390	1.219	1,126,900
2023-02-23	1.420	1.420	1.400	1.400	1.228	1,096,202
2023-02-22	1.440	1.440	1.370	1.410	1.236	11,333,000
2023-02-21	1.440	1.500	1.440	1.500	1.315	1,644,206
2023-02-20	1.390	1.430	1.390	1.430	1.254	769,901
2023-02-17	1.450	1.450	1.400	1.410	1.236	1,498,324
2023-02-16	1.450	1.460	1.430	1.450	1.272	766,210
2023-02-15	1.470	1.480	1.440	1.440	1.263	2,382,306
2023-02-14	1.530	1.530	1.470	1.470	1.289	1,702,180
2023-02-13	1.550	1.550	1.520	1.520	1.333	750,807
2023-02-10	1.550	1.550	1.520	1.530	1.342	799,420
2023-02-09	1.530	1.560	1.510	1.550	1.359	2,072,802
2023-02-08	1.580	1.580	1.530	1.530	1.342	2,132,628
2023-02-07	1.600	1.630	1.560	1.570	1.377	10,462,320
2023-02-06	1.520	1.590	1.510	1.590	1.394	8,993,753
2023-02-03	1.550	1.550	1.510	1.510	1.324	2,116,460

← NewerPage 15 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.