ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.800	0.820	0.800	0.800	0.800	580,600
2026-04-21	0.810	0.810	0.800	0.810	0.810	508,653
2026-04-20	0.810	0.810	0.790	0.810	0.810	396,100
2026-04-17	0.810	0.810	0.800	0.800	0.800	318,600
2026-04-16	0.800	0.810	0.800	0.810	0.810	576,303
2026-04-10	0.820	0.820	0.800	0.800	0.800	1,444,602
2026-04-09	0.820	0.830	0.810	0.810	0.810	406,000
2026-04-08	0.810	0.830	0.810	0.820	0.820	359,229
2026-04-07	0.820	0.820	0.810	0.810	0.810	1,140,166
2026-04-03	0.860	0.860	0.850	0.860	0.818	1,782,216
2026-04-02	0.840	0.880	0.840	0.860	0.818	1,698,246
2026-04-01	0.840	0.860	0.840	0.850	0.808	1,179,949
2026-03-31	0.830	0.840	0.810	0.830	0.789	2,208,450
2026-03-30	0.820	0.840	0.820	0.840	0.799	439,604
2026-03-27	0.830	0.850	0.830	0.840	0.799	396,501
2026-03-26	0.830	0.850	0.830	0.830	0.789	715,501
2026-03-25	0.830	0.850	0.830	0.850	0.808	1,153,078
2026-03-24	0.840	0.840	0.810	0.830	0.789	1,269,869
2026-03-23	0.840	0.840	0.820	0.840	0.799	592,151
2026-03-20	0.830	0.870	0.830	0.840	0.799	912,604
2026-03-19	0.840	0.890	0.830	0.830	0.789	1,817,211
2026-03-18	0.840	0.840	0.820	0.830	0.789	1,286,902
2026-03-17	0.850	0.850	0.830	0.840	0.799	1,233,009
2026-03-16	0.860	0.860	0.840	0.840	0.799	511,600
2026-03-13	0.850	0.870	0.840	0.850	0.808	204,703
2026-03-12	0.850	0.860	0.840	0.860	0.818	289,200
2026-03-11	0.870	0.880	0.800	0.850	0.808	635,334
2026-03-10	0.850	0.870	0.850	0.870	0.827	93,500
2026-03-09	0.860	0.860	0.830	0.860	0.818	551,300
2026-03-06	0.880	0.880	0.860	0.870	0.827	371,900
2026-03-05	0.870	0.880	0.860	0.880	0.837	516,500
2026-03-04	0.880	0.900	0.840	0.860	0.818	1,436,000
2026-03-02	0.940	0.940	0.910	0.920	0.875	838,700
2026-02-27	0.950	0.960	0.940	0.940	0.894	696,100
2026-02-26	0.940	0.950	0.940	0.950	0.903	301,500
2026-02-25	0.930	0.940	0.920	0.940	0.894	224,265
2026-02-24	0.920	0.930	0.910	0.930	0.884	559,903
2026-02-23	0.940	0.940	0.920	0.920	0.875	968,211
2026-02-20	0.950	0.950	0.930	0.940	0.894	425,001
2026-02-19	0.940	0.950	0.920	0.950	0.903	910,200
2026-02-18	0.930	0.940	0.930	0.940	0.894	953,400
2026-02-17	0.920	0.930	0.910	0.930	0.884	142,900
2026-02-16	0.900	0.930	0.900	0.920	0.875	448,802
2026-02-13	0.900	0.910	0.900	0.900	0.856	630,401
2026-02-12	0.900	0.900	0.890	0.900	0.856	408,800
2026-02-11	0.900	0.900	0.890	0.890	0.846	243,200
2026-02-10	0.900	0.900	0.890	0.890	0.846	358,700
2026-02-09	0.880	0.900	0.880	0.890	0.846	1,118,400
2026-02-06	0.880	0.890	0.880	0.880	0.837	161,600
2026-02-05	0.880	0.890	0.870	0.870	0.827	177,400
2026-02-04	0.880	0.880	0.870	0.880	0.837	197,600
2026-02-03	0.870	0.890	0.870	0.870	0.827	710,600
2026-02-02	0.860	0.880	0.860	0.870	0.827	374,100
2026-01-30	0.880	0.880	0.870	0.880	0.837	207,700
2026-01-29	0.890	0.890	0.870	0.880	0.837	170,900
2026-01-28	0.890	0.890	0.870	0.880	0.837	72,100
2026-01-27	0.890	0.890	0.870	0.880	0.837	100,419
2026-01-26	0.890	0.890	0.880	0.890	0.846	221,400
2026-01-23	0.880	0.890	0.880	0.890	0.846	374,801
2026-01-22	0.880	0.880	0.870	0.880	0.837	179,100

← NewerPage 3 of 5 · 242 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.