ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.860	0.880	0.860	0.870	0.827	158,201
2026-01-20	0.850	0.880	0.850	0.860	0.818	458,201
2026-01-19	0.850	0.850	0.840	0.840	0.799	420,200
2026-01-16	0.830	0.850	0.830	0.850	0.808	142,200
2026-01-15	0.840	0.840	0.830	0.840	0.799	302,700
2026-01-14	0.850	0.850	0.830	0.830	0.789	783,700
2026-01-13	0.850	0.850	0.830	0.850	0.808	625,000
2026-01-12	0.850	0.860	0.840	0.850	0.808	254,100
2026-01-09	0.850	0.860	0.840	0.850	0.808	1,096,200
2026-01-08	0.860	0.860	0.850	0.860	0.818	226,010
2026-01-07	0.860	0.870	0.850	0.850	0.808	762,884
2026-01-06	0.850	0.870	0.850	0.860	0.818	601,308
2026-01-05	0.870	0.870	0.860	0.860	0.818	146,700
2025-12-30	0.860	0.860	0.850	0.860	0.818	136,301
2025-12-29	0.860	0.860	0.850	0.850	0.808	86,400
2025-12-26	0.860	0.860	0.850	0.850	0.808	249,300
2025-12-25	0.870	0.880	0.850	0.850	0.808	138,100
2025-12-24	0.860	0.870	0.850	0.850	0.808	374,604
2025-12-23	0.820	0.860	0.820	0.850	0.808	449,600
2025-12-22	0.850	0.870	0.850	0.850	0.808	149,600
2025-12-19	0.860	0.870	0.850	0.850	0.808	244,800
2025-12-18	0.850	0.860	0.850	0.850	0.808	70,200
2025-12-17	0.850	0.870	0.840	0.840	0.799	228,400
2025-12-16	0.850	0.850	0.840	0.840	0.799	246,100
2025-12-15	0.830	0.850	0.830	0.850	0.808	247,800
2025-12-12	0.840	0.840	0.830	0.840	0.799	311,400
2025-12-11	0.860	0.870	0.830	0.830	0.789	557,700
2025-12-09	0.850	0.870	0.840	0.850	0.808	311,000
2025-12-08	0.860	0.860	0.850	0.850	0.808	254,600
2025-12-04	0.880	0.880	0.850	0.860	0.818	622,200
2025-12-03	0.890	0.890	0.860	0.880	0.837	308,700
2025-12-02	0.890	0.890	0.880	0.890	0.846	43,656
2025-12-01	0.890	0.890	0.870	0.870	0.827	264,100
2025-11-28	0.880	0.880	0.870	0.880	0.837	88,700
2025-11-27	0.890	0.890	0.870	0.880	0.837	113,300
2025-11-26	0.890	0.890	0.880	0.890	0.846	94,000
2025-11-25	0.890	0.900	0.880	0.880	0.837	100,100
2025-11-24	0.890	0.900	0.880	0.880	0.837	290,800
2025-11-21	0.880	0.890	0.880	0.890	0.846	67,800
2025-11-20	0.890	0.900	0.890	0.890	0.846	250,200
2025-11-19	0.880	0.890	0.870	0.890	0.846	79,499
2025-11-18	0.890	0.890	0.880	0.880	0.837	92,600
2025-11-17	0.870	0.910	0.870	0.890	0.846	961,499
2025-11-14	0.890	0.890	0.860	0.860	0.818	387,100
2025-11-13	0.900	0.900	0.880	0.880	0.837	154,000
2025-11-12	0.910	0.910	0.870	0.900	0.856	708,600
2025-11-11	0.900	0.910	0.890	0.900	0.856	199,914
2025-11-10	0.890	0.900	0.890	0.890	0.846	619,000
2025-11-07	0.890	0.900	0.880	0.880	0.837	203,113
2025-11-06	0.890	0.900	0.860	0.880	0.837	222,800
2025-11-05	0.870	0.900	0.860	0.890	0.846	164,000
2025-11-04	0.880	0.880	0.870	0.880	0.837	105,500
2025-11-03	0.890	0.900	0.870	0.870	0.827	358,600
2025-10-31	0.870	0.900	0.870	0.890	0.846	201,000
2025-10-30	0.860	0.870	0.850	0.870	0.827	234,000
2025-10-29	0.860	0.860	0.850	0.850	0.808	241,510
2025-10-28	0.880	0.880	0.840	0.850	0.808	1,220,300
2025-10-27	0.890	0.900	0.850	0.870	0.827	894,400
2025-10-24	0.900	0.900	0.890	0.890	0.846	1,055,800
2025-10-22	0.930	0.930	0.900	0.900	0.856	1,359,317

← NewerPage 4 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.