ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.880	0.880	0.860	0.860	0.818	379,500
2025-07-22	0.880	0.880	0.860	0.860	0.818	350,699
2025-07-21	0.880	0.890	0.870	0.870	0.827	235,300
2025-07-18	0.860	0.880	0.860	0.870	0.827	347,300
2025-07-17	0.850	0.870	0.850	0.870	0.827	299,300
2025-07-16	0.870	0.870	0.860	0.860	0.818	266,000
2025-07-15	0.860	0.870	0.860	0.870	0.827	282,500
2025-07-14	0.850	0.860	0.840	0.860	0.818	358,500
2025-07-11	0.860	0.860	0.850	0.850	0.808	341,100
2025-07-09	0.860	0.860	0.850	0.860	0.818	70,800
2025-07-08	0.870	0.880	0.850	0.860	0.818	324,300
2025-07-07	0.860	0.870	0.860	0.860	0.818	71,200
2025-07-04	0.870	0.910	0.860	0.860	0.818	1,304,100
2025-07-03	0.860	0.870	0.860	0.860	0.818	73,300
2025-07-02	0.850	0.860	0.850	0.860	0.818	128,100
2025-07-01	0.850	0.860	0.830	0.850	0.808	87,300
2025-06-30	0.850	0.860	0.840	0.850	0.808	45,900
2025-06-27	0.850	0.850	0.840	0.850	0.808	65,600
2025-06-26	0.830	0.850	0.830	0.850	0.808	158,200
2025-06-25	0.840	0.850	0.830	0.830	0.789	213,000
2025-06-24	0.810	0.840	0.810	0.840	0.799	498,400
2025-06-23	0.820	0.820	0.800	0.810	0.770	173,600
2025-06-20	0.810	0.820	0.810	0.820	0.780	75,200
2025-06-19	0.820	0.820	0.810	0.820	0.780	264,029
2025-06-18	0.830	0.840	0.820	0.820	0.780	714,057
2025-06-17	0.840	0.850	0.820	0.850	0.808	585,505
2025-06-16	0.840	0.850	0.820	0.840	0.799	853,000
2025-06-13	0.860	0.860	0.840	0.850	0.808	898,200
2025-06-12	0.880	0.880	0.860	0.870	0.827	98,500
2025-06-11	0.890	0.890	0.870	0.870	0.827	317,906
2025-06-10	0.890	0.890	0.880	0.880	0.837	54,400
2025-06-09	0.890	0.890	0.880	0.880	0.837	145,065
2025-06-06	0.890	0.890	0.870	0.890	0.846	215,100
2025-06-05	0.880	0.890	0.880	0.890	0.846	448,200
2025-06-04	0.880	0.880	0.870	0.880	0.837	419,000
2025-05-30	0.880	0.890	0.880	0.890	0.846	84,700
2025-05-29	0.880	0.900	0.880	0.890	0.846	386,500
2025-05-28	0.890	0.890	0.880	0.880	0.837	225,200
2025-05-27	0.890	0.890	0.880	0.890	0.846	24,800
2025-05-26	0.890	0.900	0.880	0.880	0.837	290,800
2025-05-23	0.880	0.890	0.880	0.880	0.837	74,713
2025-05-22	0.890	0.890	0.880	0.880	0.837	116,400
2025-05-21	0.900	0.900	0.890	0.900	0.856	287,529
2025-05-20	0.890	0.900	0.880	0.900	0.856	916,362
2025-05-19	0.900	0.910	0.900	0.900	0.856	283,001
2025-05-16	0.910	0.910	0.890	0.900	0.856	255,800
2025-05-15	0.910	0.910	0.890	0.910	0.865	1,260,100
2025-05-14	0.900	0.920	0.880	0.900	0.856	3,185,311
2025-05-13	0.870	0.870	0.860	0.870	0.827	526,700
2025-05-09	0.860	0.870	0.850	0.860	0.818	280,000
2025-05-08	0.860	0.860	0.850	0.850	0.808	186,000
2025-05-07	0.860	0.860	0.850	0.860	0.818	122,800
2025-05-06	0.850	0.870	0.850	0.860	0.818	444,600
2025-05-02	0.850	0.860	0.840	0.840	0.799	233,901
2025-04-30	0.860	0.860	0.840	0.840	0.799	90,802
2025-04-29	0.840	0.850	0.830	0.850	0.808	45,598
2025-04-28	0.840	0.850	0.830	0.830	0.789	294,400
2025-04-25	0.820	0.850	0.820	0.840	0.799	438,800
2025-04-24	0.830	0.840	0.830	0.840	0.799	216,300
2025-04-23	0.850	0.850	0.830	0.830	0.789	282,000

← NewerPage 6 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.