ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.800	0.820	0.800	0.800	0.800	1,175,300
2026-07-20	0.820	0.820	0.800	0.810	0.810	1,060,701
2026-07-17	0.810	0.820	0.800	0.820	0.820	404,914
2026-07-16	0.810	0.820	0.800	0.810	0.810	635,301
2026-07-15	0.820	0.830	0.800	0.810	0.810	955,145
2026-07-14	0.810	0.820	0.810	0.810	0.810	1,799,802
2026-07-13	0.830	0.860	0.820	0.820	0.820	2,440,808
2026-07-10	0.820	0.830	0.820	0.820	0.820	385,500
2026-07-09	0.820	0.830	0.810	0.810	0.810	588,200
2026-07-08	0.820	0.830	0.810	0.830	0.830	168,100
2026-07-07	0.820	0.830	0.810	0.830	0.830	176,904
2026-07-06	0.830	0.830	0.820	0.820	0.820	659,700
2026-07-03	0.830	0.840	0.830	0.830	0.830	508,200
2026-07-02	0.830	0.840	0.830	0.840	0.840	230,508
2026-07-01	0.820	0.850	0.820	0.840	0.840	253,807
2026-06-30	0.860	0.860	0.840	0.840	0.840	372,700
2026-06-29	0.850	0.870	0.840	0.850	0.850	839,729
2026-06-26	0.850	0.850	0.840	0.850	0.850	364,302
2026-06-25	0.850	0.860	0.840	0.850	0.850	610,500
2026-06-24	0.830	0.850	0.830	0.840	0.840	287,500
2026-06-23	0.850	0.860	0.830	0.830	0.830	1,619,600
2026-06-22	0.850	0.860	0.840	0.850	0.850	1,512,100
2026-06-19	0.860	0.860	0.830	0.830	0.830	4,541,210
2026-06-18	0.810	0.880	0.810	0.880	0.880	8,557,614
2026-06-17	0.810	0.820	0.800	0.810	0.810	348,086
2026-06-16	0.810	0.820	0.800	0.810	0.810	254,914
2026-06-15	0.800	0.820	0.800	0.810	0.810	1,135,600
2026-06-12	0.790	0.800	0.780	0.800	0.800	340,035
2026-06-11	0.800	0.800	0.780	0.780	0.780	459,316
2026-06-10	0.800	0.810	0.790	0.800	0.800	211,971
2026-06-09	0.800	0.800	0.790	0.790	0.790	268,502
2026-06-08	0.810	0.810	0.800	0.800	0.800	377,300
2026-06-05	0.810	0.810	0.800	0.810	0.810	322,500
2026-06-04	0.800	0.810	0.790	0.800	0.800	230,167
2026-06-02	0.810	0.820	0.800	0.800	0.800	572,602
2026-05-29	0.800	0.820	0.800	0.800	0.800	860,553
2026-05-28	0.790	0.800	0.790	0.790	0.790	285,000
2026-05-27	0.800	0.800	0.790	0.790	0.790	955,200
2026-05-26	0.800	0.800	0.790	0.790	0.790	106,705
2026-05-25	0.800	0.800	0.790	0.800	0.800	265,000
2026-05-22	0.790	0.810	0.790	0.790	0.790	1,918,628
2026-05-21	0.790	0.790	0.780	0.790	0.790	282,251
2026-05-20	0.780	0.790	0.770	0.790	0.790	293,900
2026-05-19	0.770	0.800	0.770	0.780	0.780	190,000
2026-05-18	0.790	0.790	0.770	0.780	0.780	1,351,204
2026-05-15	0.790	0.800	0.780	0.790	0.790	1,736,300
2026-05-14	0.810	0.820	0.800	0.820	0.820	56,003
2026-05-13	0.810	0.820	0.800	0.820	0.820	143,700
2026-05-12	0.820	0.820	0.800	0.820	0.820	56,102
2026-05-11	0.820	0.820	0.810	0.820	0.820	293,703
2026-05-08	0.820	0.820	0.810	0.820	0.820	96,600
2026-05-07	0.820	0.820	0.800	0.820	0.820	389,500
2026-05-06	0.810	0.820	0.800	0.820	0.820	272,005
2026-05-05	0.810	0.810	0.800	0.810	0.810	367,302
2026-04-30	0.810	0.810	0.800	0.800	0.800	369,401
2026-04-29	0.810	0.810	0.800	0.800	0.800	387,900
2026-04-28	0.820	0.820	0.800	0.800	0.800	84,800
2026-04-27	0.810	0.820	0.800	0.820	0.820	233,264
2026-04-24	0.810	0.810	0.800	0.810	0.810	479,700
2026-04-23	0.810	0.810	0.800	0.810	0.810	264,900

← NewerPage 2 of 21 · 1,216 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.