ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.430	1.450	1.380	1.400	1.228	6,554,892
2022-11-04	1.430	1.450	1.420	1.420	1.245	2,703,430
2022-11-03	1.450	1.470	1.430	1.440	1.263	3,894,541
2022-11-02	1.490	1.500	1.470	1.470	1.289	2,156,310
2022-11-01	1.480	1.520	1.480	1.480	1.298	4,563,000
2022-10-31	1.510	1.520	1.480	1.480	1.298	958,608
2022-10-28	1.520	1.520	1.490	1.490	1.307	1,465,601
2022-10-27	1.510	1.530	1.500	1.500	1.315	1,162,400
2022-10-26	1.480	1.510	1.480	1.490	1.307	777,600
2022-10-25	1.530	1.540	1.480	1.480	1.298	1,202,300
2022-10-21	1.530	1.550	1.510	1.530	1.342	987,381
2022-10-20	1.520	1.530	1.520	1.520	1.333	688,002
2022-10-19	1.530	1.560	1.520	1.520	1.333	931,610
2022-10-18	1.540	1.570	1.530	1.540	1.350	1,734,504
2022-10-17	1.520	1.530	1.510	1.520	1.333	723,501
2022-10-12	1.520	1.540	1.510	1.520	1.333	588,100
2022-10-11	1.520	1.550	1.520	1.540	1.350	1,126,612
2022-10-10	1.630	1.630	1.490	1.510	1.324	5,559,614
2022-10-07	1.620	1.670	1.610	1.630	1.429	1,365,900
2022-10-06	1.630	1.650	1.620	1.630	1.429	676,400
2022-10-05	1.620	1.630	1.610	1.620	1.421	1,093,281
2022-10-04	1.640	1.640	1.610	1.610	1.412	1,045,300
2022-10-03	1.630	1.660	1.610	1.610	1.412	3,094,900
2022-09-30	1.630	1.650	1.630	1.630	1.429	820,310
2022-09-29	1.660	1.680	1.630	1.630	1.429	945,293
2022-09-28	1.630	1.690	1.630	1.650	1.447	1,694,500
2022-09-27	1.680	1.690	1.620	1.620	1.421	2,125,348
2022-09-26	1.700	1.700	1.660	1.670	1.464	2,898,808
2022-09-23	1.740	1.740	1.700	1.700	1.491	1,097,305
2022-09-22	1.710	1.730	1.680	1.730	1.517	1,661,400
2022-09-21	1.730	1.730	1.700	1.710	1.499	1,657,406
2022-09-20	1.750	1.750	1.710	1.730	1.517	1,086,912
2022-09-19	1.720	1.750	1.720	1.720	1.508	641,930
2022-09-16	1.740	1.750	1.720	1.720	1.508	1,631,951
2022-09-15	1.800	1.800	1.740	1.740	1.526	2,254,297
2022-09-14	1.730	1.790	1.730	1.780	1.561	2,081,902
2022-09-13	1.780	1.800	1.770	1.780	1.561	2,835,101
2022-09-12	1.760	1.800	1.740	1.780	1.561	12,263,220
2022-09-09	1.730	1.760	1.730	1.740	1.526	1,211,190
2022-09-08	1.760	1.770	1.730	1.730	1.517	1,780,800
2022-09-07	1.730	1.760	1.720	1.740	1.526	2,587,200
2022-09-06	1.720	1.750	1.700	1.720	1.508	1,952,491
2022-09-05	1.710	1.720	1.700	1.710	1.499	1,175,301
2022-09-02	1.720	1.730	1.690	1.700	1.491	1,449,800
2022-09-01	1.700	1.750	1.700	1.710	1.499	5,087,219
2022-08-31	1.800	1.810	1.720	1.720	1.508	11,524,830
2022-08-30	1.810	1.820	1.790	1.790	1.570	3,200,211
2022-08-29	1.790	1.820	1.790	1.790	1.570	5,079,900
2022-08-26	1.800	1.850	1.780	1.830	1.605	15,006,900
2022-08-25	1.800	1.810	1.790	1.800	1.578	4,706,000
2022-08-24	1.820	1.840	1.790	1.790	1.570	6,546,586
2022-08-23	1.830	1.850	1.810	1.820	1.596	16,697,510
2022-08-22	1.790	1.880	1.780	1.830	1.605	25,281,199
2022-08-19	1.780	1.810	1.760	1.760	1.543	1,854,100
2022-08-18	1.800	1.820	1.760	1.780	1.561	4,721,570
2022-08-17	1.800	1.800	1.760	1.790	1.570	2,327,310
2022-08-16	1.840	1.840	1.790	1.790	1.570	3,413,502
2022-08-15	1.820	1.850	1.800	1.830	1.605	2,102,300
2022-08-11	1.840	1.840	1.780	1.800	1.578	3,698,415
2022-08-10	1.880	1.880	1.840	1.840	1.613	7,814,153

← NewerPage 17 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.