ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.140	2.200	2.040	2.060	1.806	13,440,000
2022-05-10	2.060	2.160	2.060	2.140	1.877	11,499,000
2022-05-09	2.000	2.040	1.980	2.000	1.754	4,679,800
2022-05-06	1.910	2.080	1.910	2.020	1.771	13,840,400
2022-05-05	2.140	2.200	2.060	2.060	1.806	15,011,600
2022-05-03	2.420	2.420	2.120	2.140	1.877	37,336,801
2022-04-29	2.440	2.480	2.380	2.420	2.122	21,458,199
2022-04-28	2.320	2.460	2.320	2.420	2.122	22,901,600
2022-04-27	2.280	2.360	2.240	2.320	2.034	8,656,100
2022-04-26	2.360	2.360	2.240	2.300	2.017	5,940,900
2022-04-25	2.260	2.360	2.220	2.320	2.034	9,944,000
2022-04-22	2.280	2.360	2.260	2.300	2.017	15,121,700
2022-04-21	2.240	2.260	2.200	2.260	1.982	3,173,000
2022-04-20	2.200	2.240	2.160	2.240	1.964	5,050,500
2022-04-19	2.260	2.260	2.160	2.200	1.929	6,331,300
2022-04-18	2.180	2.240	2.140	2.240	1.964	4,728,000
2022-04-12	2.100	2.220	2.080	2.200	1.929	7,744,100
2022-04-11	2.300	2.320	2.120	2.160	1.894	14,769,600
2022-04-08	2.380	2.440	2.260	2.340	2.052	24,163,900
2022-04-07	2.580	2.600	2.360	2.420	2.096	90,704,492
2022-04-05	2.240	2.700	2.220	2.460	2.130	463,161,906
2022-04-04	2.160	2.160	2.080	2.140	1.853	6,220,700
2022-04-01	2.140	2.240	2.120	2.140	1.853	21,458,600
2022-03-31	2.180	2.200	2.100	2.140	1.853	6,981,000
2022-03-30	2.120	2.220	2.100	2.140	1.853	15,976,400
2022-03-29	2.100	2.120	2.060	2.100	1.819	1,497,700
2022-03-28	2.080	2.120	2.080	2.080	1.801	1,209,200
2022-03-25	2.100	2.120	2.060	2.080	1.801	991,700
2022-03-24	2.100	2.140	2.080	2.080	1.801	1,422,228
2022-03-23	2.100	2.180	2.100	2.100	1.819	6,299,607
2022-03-22	2.080	2.120	2.080	2.120	1.836	2,673,800
2022-03-21	2.100	2.120	2.080	2.080	1.801	2,405,500
2022-03-18	2.140	2.140	2.080	2.080	1.801	2,244,700
2022-03-17	2.060	2.120	2.060	2.120	1.836	6,867,900
2022-03-16	2.080	2.080	2.040	2.040	1.767	2,617,400
2022-03-15	2.040	2.080	1.980	2.040	1.767	6,168,000
2022-03-14	1.980	2.020	1.960	2.020	1.749	2,059,400
2022-03-11	1.960	2.000	1.930	1.980	1.715	1,941,100
2022-03-10	2.000	2.000	1.920	1.920	1.663	1,730,700
2022-03-09	1.900	1.960	1.810	1.960	1.697	5,905,300
2022-03-08	1.860	1.910	1.780	1.850	1.602	7,718,100
2022-03-07	1.980	1.980	1.920	1.920	1.663	7,122,600
2022-03-04	1.990	2.000	1.970	1.980	1.715	3,555,800
2022-03-03	2.000	2.020	1.990	2.000	1.732	2,288,100
2022-03-02	2.000	2.040	2.000	2.000	1.732	914,700
2022-03-01	2.040	2.060	2.000	2.000	1.732	1,431,100
2022-02-28	1.990	2.060	1.970	2.020	1.749	3,669,400
2022-02-25	2.020	2.020	1.990	1.990	1.723	2,851,000
2022-02-24	2.000	2.020	1.970	2.000	1.732	6,158,800
2022-02-23	2.020	2.060	1.950	2.000	1.732	20,869,400
2022-02-22	2.020	2.080	2.000	2.080	1.801	2,136,800
2022-02-21	2.040	2.140	2.040	2.060	1.784	7,656,900
2022-02-18	2.080	2.080	2.000	2.020	1.749	1,984,400
2022-02-17	2.060	2.080	2.020	2.040	1.767	2,012,000
2022-02-15	1.980	2.060	1.980	2.020	1.749	4,059,300
2022-02-14	2.040	2.040	1.980	1.980	1.715	8,961,800
2022-02-11	2.020	2.120	2.020	2.040	1.767	6,720,900
2022-02-10	2.160	2.160	2.020	2.040	1.767	10,985,700
2022-02-09	2.180	2.220	2.100	2.120	1.836	9,948,100
2022-02-08	2.280	2.320	2.160	2.180	1.888	42,319,398

← NewerPage 19 of 21 · 1,213 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.