ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.840	0.850	0.840	0.840	0.799	339,500
2025-04-21	0.860	0.890	0.830	0.840	0.799	1,201,300
2025-04-18	0.840	0.860	0.830	0.850	0.808	615,500
2025-04-17	0.840	0.860	0.830	0.840	0.799	476,800
2025-04-16	0.820	0.850	0.820	0.840	0.799	382,600
2025-04-11	0.840	0.840	0.800	0.840	0.799	262,210
2025-04-10	0.830	0.850	0.820	0.840	0.799	402,700
2025-04-09	0.800	0.820	0.800	0.820	0.780	252,000
2025-04-08	0.830	0.840	0.790	0.810	0.770	1,164,805
2025-04-04	0.870	0.870	0.850	0.870	0.796	754,400
2025-04-03	0.900	0.900	0.880	0.890	0.815	29,000
2025-04-02	0.880	0.890	0.870	0.890	0.815	665,400
2025-04-01	0.870	0.890	0.870	0.880	0.806	263,701
2025-03-31	0.870	0.890	0.860	0.870	0.796	240,241
2025-03-28	0.880	0.900	0.870	0.890	0.815	768,200
2025-03-27	0.900	0.900	0.870	0.880	0.806	417,703
2025-03-26	0.890	0.900	0.890	0.890	0.815	228,310
2025-03-25	0.900	0.920	0.890	0.890	0.815	629,600
2025-03-24	0.890	0.930	0.880	0.910	0.833	1,495,101
2025-03-21	0.900	0.910	0.890	0.890	0.815	590,102
2025-03-20	0.890	0.920	0.890	0.910	0.833	607,410
2025-03-19	0.900	0.910	0.890	0.890	0.815	498,245
2025-03-18	0.910	0.930	0.890	0.900	0.824	180,001
2025-03-17	0.920	0.920	0.890	0.890	0.815	67,509
2025-03-14	0.910	0.910	0.890	0.890	0.815	126,300
2025-03-13	0.900	0.900	0.890	0.900	0.824	308,300
2025-03-12	0.920	0.930	0.890	0.890	0.815	573,900
2025-03-11	0.900	0.910	0.900	0.910	0.833	750,350
2025-03-10	0.930	0.930	0.910	0.920	0.842	281,405
2025-03-07	0.910	0.930	0.910	0.920	0.842	584,105
2025-03-06	0.910	0.920	0.900	0.900	0.824	354,800
2025-03-05	0.890	0.910	0.880	0.910	0.833	423,400
2025-03-04	0.900	0.900	0.880	0.880	0.806	277,002
2025-03-03	0.880	0.900	0.870	0.890	0.815	483,202
2025-02-28	0.860	0.880	0.850	0.880	0.806	193,800
2025-02-27	0.880	0.890	0.860	0.870	0.796	236,052
2025-02-26	0.860	0.880	0.850	0.880	0.806	420,488
2025-02-25	0.890	0.900	0.860	0.860	0.787	910,405
2025-02-24	0.920	0.920	0.880	0.880	0.806	778,620
2025-02-21	0.900	0.910	0.890	0.910	0.833	233,936
2025-02-20	0.900	0.910	0.890	0.900	0.824	382,607
2025-02-19	0.940	0.950	0.890	0.890	0.815	1,785,011
2025-02-18	0.870	0.880	0.860	0.870	0.796	186,823
2025-02-17	0.860	0.880	0.860	0.860	0.787	371,121
2025-02-14	0.840	0.870	0.840	0.850	0.778	317,000
2025-02-13	0.820	0.840	0.820	0.840	0.769	703,100
2025-02-11	0.830	0.840	0.820	0.830	0.760	312,100
2025-02-10	0.840	0.840	0.810	0.830	0.760	177,400
2025-02-07	0.810	0.830	0.790	0.830	0.760	516,300
2025-02-06	0.820	0.830	0.800	0.830	0.760	333,600
2025-02-05	0.840	0.850	0.820	0.820	0.751	515,603
2025-02-04	0.850	0.850	0.830	0.840	0.769	205,500
2025-02-03	0.850	0.850	0.820	0.830	0.760	572,804
2025-01-31	0.880	0.880	0.850	0.860	0.787	1,026,900
2025-01-30	0.890	0.890	0.870	0.870	0.796	317,400
2025-01-29	0.900	0.900	0.880	0.880	0.806	102,500
2025-01-28	0.900	0.900	0.880	0.890	0.815	46,000
2025-01-27	0.890	0.910	0.880	0.880	0.806	307,100
2025-01-24	0.900	0.910	0.900	0.910	0.833	108,900
2025-01-23	0.910	0.910	0.890	0.900	0.824	228,914

← NewerPage 7 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.