ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.160	2.260	2.140	2.240	1.940	59,546,102
2022-02-04	2.180	2.220	2.080	2.120	1.836	22,975,400
2022-02-03	2.160	2.220	2.140	2.160	1.871	11,500,700
2022-02-02	2.080	2.220	2.060	2.200	1.905	17,567,000
2022-02-01	1.990	2.060	1.990	2.020	1.749	2,222,700
2022-01-31	2.020	2.040	1.980	2.000	1.732	2,500,000
2022-01-28	1.930	1.990	1.930	1.990	1.723	4,437,200
2022-01-27	1.980	1.980	1.880	1.950	1.689	12,484,100
2022-01-26	1.970	2.040	1.950	1.980	1.715	9,240,200
2022-01-25	2.000	2.040	1.940	1.960	1.697	19,722,699
2022-01-24	2.140	2.160	2.040	2.040	1.767	12,568,200
2022-01-21	2.160	2.260	2.120	2.140	1.853	9,199,300
2022-01-20	2.160	2.260	2.140	2.160	1.871	7,919,100
2022-01-19	2.300	2.320	2.100	2.160	1.871	14,164,000
2022-01-18	2.340	2.340	2.220	2.260	1.957	15,699,200
2022-01-17	2.100	2.300	2.100	2.300	1.992	15,104,900
2022-01-14	2.120	2.180	2.100	2.100	1.819	5,827,700
2022-01-13	2.120	2.140	2.100	2.120	1.836	2,148,200
2022-01-12	2.160	2.160	2.100	2.120	1.836	1,923,800
2022-01-11	2.100	2.120	2.060	2.100	1.819	2,965,200
2022-01-10	2.100	2.140	2.040	2.100	1.819	4,064,400
2022-01-07	2.160	2.180	2.100	2.140	1.853	2,538,900
2022-01-06	2.180	2.200	2.120	2.140	1.853	5,296,500
2022-01-05	2.220	2.240	2.160	2.200	1.905	8,326,200
2022-01-04	2.160	2.220	2.160	2.200	1.905	4,192,600
2021-12-30	2.140	2.180	2.120	2.160	1.871	2,262,200
2021-12-29	2.060	2.200	2.060	2.160	1.871	5,214,200
2021-12-28	2.040	2.120	2.020	2.080	1.801	7,781,200
2021-12-27	2.220	2.240	2.060	2.080	1.801	17,500,199
2021-12-24	2.380	2.380	2.220	2.240	1.940	12,111,400
2021-12-23	2.260	2.400	2.260	2.340	2.026	27,532,100
2021-12-22	2.280	2.280	2.220	2.260	1.957	4,850,900
2021-12-21	2.280	2.300	2.240	2.240	1.940	5,212,200
2021-12-20	2.340	2.440	2.240	2.240	1.940	58,812,301
2021-12-17	2.260	2.420	2.240	2.300	1.992	55,012,898
2021-12-16	2.220	2.240	2.160	2.180	1.888	7,084,400
2021-12-15	2.240	2.300	2.200	2.200	1.905	12,954,200
2021-12-14	2.240	2.240	2.180	2.200	1.905	7,762,100
2021-12-13	2.220	2.420	2.140	2.240	1.940	59,832,301
2021-12-09	2.200	2.220	2.120	2.160	1.871	26,609,900
2021-12-08	2.040	2.220	2.000	2.180	1.888	44,481,602
2021-12-07	2.060	2.080	2.000	2.020	1.749	9,321,800
2021-12-03	2.100	2.140	2.020	2.020	1.749	18,048,400
2021-12-02	2.100	2.240	2.060	2.080	1.801	42,763,301
2021-12-01	1.950	2.320	1.900	2.140	1.853	124,100,602
2021-11-30	1.890	1.970	1.890	1.930	1.671	7,522,300
2021-11-29	1.930	1.960	1.860	1.880	1.628	10,467,000
2021-11-26	1.930	1.990	1.910	1.930	1.671	12,465,000
2021-11-25	2.020	2.080	1.910	1.930	1.671	35,750,898
2021-11-24	1.890	1.960	1.890	1.950	1.689	17,184,500
2021-11-23	1.920	1.950	1.840	1.890	1.637	17,723,699
2021-11-22	1.890	1.940	1.820	1.920	1.663	28,280,301
2021-11-19	1.810	1.940	1.760	1.870	1.619	137,824,406
2021-11-18	1.650	1.840	1.650	1.780	1.542	162,402,094
2021-11-17	1.630	1.670	1.630	1.650	1.429	3,494,700
2021-11-16	1.630	1.670	1.630	1.640	1.420	5,611,400
2021-11-15	1.630	1.640	1.620	1.630	1.412	2,507,700
2021-11-12	1.670	1.680	1.620	1.620	1.403	5,817,200
2021-11-11	1.670	1.670	1.620	1.630	1.412	7,798,200
2021-11-10	1.690	1.730	1.650	1.650	1.429	50,965,699

← NewerPage 20 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.