ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.910	0.930	0.910	0.920	0.875	411,920
2025-10-20	0.920	0.920	0.900	0.910	0.865	491,100
2025-10-17	0.920	0.930	0.910	0.910	0.865	384,515
2025-10-16	0.920	0.930	0.910	0.910	0.865	193,615
2025-10-15	0.910	0.930	0.910	0.910	0.865	557,700
2025-10-14	0.930	0.940	0.890	0.910	0.865	863,746
2025-10-10	0.940	0.940	0.930	0.930	0.884	121,903
2025-10-09	0.950	0.950	0.930	0.930	0.884	409,033
2025-10-08	0.950	0.950	0.930	0.930	0.884	410,508
2025-10-07	0.940	0.950	0.930	0.940	0.894	148,000
2025-10-06	0.940	0.960	0.930	0.930	0.884	348,228
2025-10-03	0.960	0.960	0.940	0.940	0.894	300,071
2025-10-02	0.950	0.970	0.940	0.950	0.903	931,300
2025-10-01	0.960	0.970	0.940	0.950	0.903	565,300
2025-09-30	0.950	0.960	0.950	0.950	0.903	469,406
2025-09-29	0.960	0.990	0.940	0.960	0.913	4,194,514
2025-09-26	0.960	0.970	0.950	0.960	0.913	83,900
2025-09-25	0.970	0.970	0.950	0.950	0.903	288,500
2025-09-24	0.970	0.970	0.950	0.970	0.922	376,112
2025-09-23	0.960	0.980	0.950	0.970	0.922	1,501,000
2025-09-22	0.940	1.000	0.930	0.950	0.903	3,629,888
2025-09-19	0.930	0.940	0.920	0.930	0.884	499,100
2025-09-18	0.950	0.950	0.920	0.920	0.875	452,200
2025-09-17	0.960	0.960	0.950	0.950	0.903	191,907
2025-09-16	0.960	0.960	0.950	0.960	0.913	304,700
2025-09-15	0.960	0.960	0.940	0.960	0.913	505,100
2025-09-12	0.950	0.970	0.950	0.960	0.913	1,041,300
2025-09-11	0.940	0.950	0.940	0.950	0.903	325,100
2025-09-10	0.940	0.950	0.930	0.940	0.894	460,900
2025-09-09	0.930	0.940	0.930	0.930	0.884	263,701
2025-09-08	0.950	0.950	0.920	0.920	0.875	447,200
2025-09-05	0.940	0.940	0.930	0.930	0.884	189,933
2025-09-04	0.940	0.950	0.920	0.930	0.884	1,024,400
2025-09-03	0.930	0.940	0.920	0.930	0.884	210,400
2025-09-02	0.930	0.930	0.910	0.920	0.875	232,100
2025-09-01	0.910	0.920	0.910	0.920	0.875	217,200
2025-08-29	0.900	0.920	0.900	0.910	0.865	165,002
2025-08-28	0.910	0.910	0.900	0.910	0.865	466,401
2025-08-27	0.930	0.930	0.910	0.910	0.865	450,105
2025-08-26	0.940	0.940	0.920	0.920	0.875	761,502
2025-08-25	0.930	0.940	0.920	0.940	0.894	113,901
2025-08-22	0.930	0.940	0.920	0.930	0.884	73,902
2025-08-21	0.930	0.940	0.930	0.930	0.884	236,800
2025-08-20	0.940	0.940	0.920	0.930	0.884	552,403
2025-08-19	0.930	0.940	0.920	0.940	0.894	169,104
2025-08-18	0.940	0.940	0.930	0.930	0.884	436,603
2025-08-15	0.960	0.960	0.930	0.930	0.884	1,094,900
2025-08-14	0.960	0.960	0.930	0.950	0.903	326,701
2025-08-13	0.920	0.970	0.920	0.960	0.913	1,463,991
2025-08-08	0.890	0.920	0.890	0.920	0.875	1,573,901
2025-08-07	0.890	0.900	0.890	0.900	0.856	346,500
2025-08-06	0.890	0.890	0.880	0.890	0.846	722,650
2025-08-05	0.870	0.890	0.860	0.890	0.846	205,412
2025-08-04	0.870	0.880	0.860	0.860	0.818	273,051
2025-08-01	0.870	0.880	0.870	0.880	0.837	100,101
2025-07-31	0.880	0.880	0.870	0.870	0.827	53,900
2025-07-30	0.870	0.880	0.870	0.870	0.827	98,421
2025-07-29	0.860	0.870	0.860	0.870	0.827	140,925
2025-07-25	0.880	0.880	0.850	0.860	0.818	268,901
2025-07-24	0.870	0.880	0.870	0.870	0.827	281,700

← NewerPage 5 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.