ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.500	1.550	1.490	1.540	1.350	3,366,600
2023-02-01	1.520	1.520	1.490	1.490	1.307	1,132,130
2023-01-31	1.500	1.550	1.490	1.510	1.324	2,102,839
2023-01-30	1.500	1.510	1.490	1.500	1.315	433,000
2023-01-27	1.520	1.520	1.480	1.490	1.307	1,974,075
2023-01-26	1.530	1.540	1.500	1.510	1.324	1,342,212
2023-01-25	1.530	1.560	1.520	1.540	1.350	3,992,331
2023-01-24	1.540	1.540	1.500	1.520	1.333	1,341,399
2023-01-23	1.560	1.570	1.540	1.540	1.350	1,400,012
2023-01-20	1.520	1.580	1.520	1.540	1.350	5,212,487
2023-01-19	1.470	1.510	1.460	1.510	1.324	5,746,917
2023-01-18	1.520	1.520	1.470	1.470	1.289	3,013,341
2023-01-17	1.530	1.550	1.510	1.520	1.333	3,378,404
2023-01-16	1.510	1.520	1.500	1.520	1.333	1,689,504
2023-01-13	1.520	1.550	1.500	1.500	1.315	2,983,525
2023-01-12	1.530	1.550	1.500	1.510	1.324	5,141,929
2023-01-11	1.730	1.760	1.520	1.520	1.333	43,913,039
2023-01-10	1.450	1.510	1.450	1.510	1.324	5,385,981
2023-01-09	1.430	1.450	1.420	1.440	1.263	1,173,301
2023-01-06	1.410	1.420	1.400	1.410	1.236	675,700
2023-01-05	1.410	1.430	1.400	1.410	1.236	1,773,301
2023-01-04	1.410	1.410	1.400	1.400	1.228	411,950
2023-01-03	1.400	1.410	1.390	1.400	1.228	1,055,838
2022-12-30	1.400	1.410	1.390	1.400	1.228	537,800
2022-12-29	1.380	1.440	1.380	1.400	1.228	3,026,274
2022-12-28	1.380	1.390	1.370	1.370	1.201	514,700
2022-12-27	1.380	1.390	1.360	1.370	1.201	1,154,042
2022-12-26	1.400	1.400	1.370	1.370	1.201	336,013
2022-12-23	1.410	1.410	1.380	1.390	1.219	746,311
2022-12-22	1.390	1.410	1.380	1.410	1.236	1,187,711
2022-12-21	1.370	1.390	1.370	1.370	1.201	423,202
2022-12-20	1.370	1.370	1.350	1.370	1.201	1,097,002
2022-12-19	1.390	1.390	1.360	1.370	1.201	232,705
2022-12-16	1.370	1.380	1.360	1.370	1.201	877,302
2022-12-15	1.430	1.430	1.380	1.380	1.210	2,212,307
2022-12-14	1.440	1.450	1.410	1.420	1.245	941,902
2022-12-13	1.480	1.480	1.410	1.420	1.245	1,787,523
2022-12-09	1.440	1.500	1.440	1.450	1.272	4,482,530
2022-12-08	1.400	1.450	1.400	1.430	1.254	1,409,706
2022-12-07	1.450	1.460	1.400	1.410	1.236	2,805,688
2022-12-06	1.370	1.470	1.370	1.460	1.280	9,462,902
2022-12-02	1.350	1.370	1.350	1.350	1.184	369,200
2022-12-01	1.360	1.370	1.350	1.350	1.184	423,800
2022-11-30	1.360	1.370	1.350	1.350	1.184	987,700
2022-11-29	1.360	1.370	1.350	1.360	1.193	479,807
2022-11-28	1.360	1.360	1.350	1.350	1.184	324,800
2022-11-25	1.340	1.350	1.320	1.350	1.184	649,501
2022-11-24	1.340	1.350	1.330	1.330	1.166	664,700
2022-11-23	1.330	1.340	1.330	1.330	1.166	493,900
2022-11-22	1.370	1.370	1.310	1.320	1.158	2,033,202
2022-11-21	1.360	1.370	1.340	1.350	1.184	1,906,101
2022-11-18	1.370	1.370	1.360	1.360	1.193	1,196,821
2022-11-17	1.370	1.380	1.360	1.360	1.193	808,532
2022-11-16	1.380	1.390	1.360	1.380	1.210	887,224
2022-11-15	1.330	1.390	1.330	1.380	1.210	2,480,009
2022-11-14	1.360	1.360	1.320	1.330	1.166	1,891,420
2022-11-11	1.350	1.370	1.330	1.350	1.184	2,183,680
2022-11-10	1.330	1.430	1.330	1.330	1.166	9,923,533
2022-11-09	1.370	1.380	1.320	1.320	1.158	4,836,462
2022-11-08	1.400	1.410	1.350	1.360	1.193	4,629,909

← NewerPage 16 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.