ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.900	2.100	1.860	1.860	1.631	47,346,980
2022-08-08	1.720	1.740	1.710	1.730	1.517	1,328,506
2022-08-05	1.720	1.740	1.700	1.710	1.499	2,538,101
2022-08-04	1.700	1.750	1.680	1.710	1.499	5,224,338
2022-08-03	1.670	1.680	1.670	1.680	1.473	399,107
2022-08-02	1.690	1.690	1.660	1.660	1.456	702,807
2022-08-01	1.680	1.700	1.660	1.690	1.482	905,600
2022-07-27	1.690	1.690	1.650	1.660	1.456	1,375,408
2022-07-26	1.700	1.730	1.670	1.670	1.464	2,511,900
2022-07-25	1.660	1.700	1.660	1.690	1.482	1,850,600
2022-07-22	1.640	1.720	1.640	1.660	1.456	6,686,723
2022-07-21	1.630	1.640	1.610	1.640	1.438	530,500
2022-07-20	1.630	1.710	1.600	1.600	1.403	4,396,900
2022-07-19	1.650	1.650	1.590	1.600	1.403	2,704,781
2022-07-18	1.650	1.680	1.630	1.650	1.447	594,317
2022-07-15	1.650	1.650	1.610	1.620	1.421	700,003
2022-07-14	1.640	1.670	1.620	1.630	1.429	552,902
2022-07-12	1.660	1.670	1.640	1.640	1.438	1,233,913
2022-07-11	1.660	1.690	1.650	1.660	1.456	572,629
2022-07-08	1.700	1.710	1.660	1.660	1.456	953,739
2022-07-07	1.680	1.730	1.650	1.700	1.491	4,832,600
2022-07-06	1.630	1.740	1.620	1.690	1.482	11,212,500
2022-07-05	1.680	1.700	1.610	1.610	1.412	4,632,946
2022-07-04	1.770	1.780	1.680	1.680	1.473	3,655,784
2022-07-01	1.810	1.810	1.770	1.770	1.552	2,178,427
2022-06-30	1.840	1.850	1.800	1.800	1.578	1,453,717
2022-06-29	1.840	1.840	1.810	1.830	1.605	1,458,500
2022-06-28	1.860	1.860	1.820	1.830	1.605	901,300
2022-06-27	1.830	1.870	1.830	1.840	1.613	2,330,151
2022-06-24	1.830	1.850	1.810	1.810	1.587	3,460,411
2022-06-23	1.880	1.880	1.810	1.830	1.605	3,301,320
2022-06-22	1.890	1.910	1.870	1.880	1.649	1,643,822
2022-06-21	1.890	1.910	1.880	1.890	1.657	1,082,913
2022-06-20	1.900	1.910	1.870	1.880	1.649	2,465,787
2022-06-17	1.900	1.920	1.880	1.900	1.666	3,488,204
2022-06-16	1.950	1.980	1.920	1.930	1.692	5,148,251
2022-06-15	1.960	1.980	1.930	1.940	1.701	3,075,501
2022-06-14	1.960	1.980	1.940	1.960	1.719	2,995,746
2022-06-13	1.990	2.020	1.970	1.970	1.727	6,389,145
2022-06-10	2.020	2.060	2.000	2.020	1.771	2,141,602
2022-06-09	2.040	2.060	2.020	2.020	1.771	1,008,000
2022-06-08	2.020	2.060	2.020	2.040	1.789	1,705,213
2022-06-07	2.040	2.040	2.000	2.020	1.771	1,854,707
2022-06-06	2.020	2.080	2.000	2.040	1.789	4,794,050
2022-06-02	2.060	2.060	2.020	2.020	1.771	4,138,144
2022-06-01	2.060	2.100	2.040	2.060	1.806	1,920,514
2022-05-31	2.080	2.120	2.060	2.060	1.806	4,106,587
2022-05-30	2.080	2.100	2.060	2.080	1.824	2,855,914
2022-05-27	2.160	2.180	2.040	2.060	1.806	10,398,180
2022-05-26	2.120	2.160	2.100	2.120	1.859	6,854,801
2022-05-25	2.120	2.180	2.080	2.100	1.841	6,882,529
2022-05-24	2.200	2.260	2.100	2.120	1.859	31,488,020
2022-05-23	2.020	2.160	2.020	2.160	1.894	20,995,949
2022-05-20	2.060	2.080	2.000	2.020	1.771	2,770,400
2022-05-19	2.000	2.060	2.000	2.020	1.771	2,843,800
2022-05-18	2.100	2.100	2.020	2.060	1.806	3,209,900
2022-05-17	2.040	2.120	2.000	2.080	1.824	14,998,100
2022-05-13	2.020	2.040	1.970	2.000	1.754	9,983,500
2022-05-12	2.060	2.060	1.990	2.020	1.771	6,633,500
2022-05-11	2.140	2.200	2.040	2.060	1.806	13,440,000

← NewerPage 18 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.