ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.900	0.910	0.900	0.910	0.833	613,400
2025-01-21	0.900	0.900	0.890	0.890	0.815	316,200
2025-01-20	0.880	0.900	0.880	0.890	0.815	265,500
2025-01-17	0.870	0.900	0.870	0.880	0.806	174,902
2025-01-16	0.890	0.890	0.870	0.870	0.796	780,200
2025-01-15	0.900	0.900	0.840	0.880	0.806	1,405,300
2025-01-14	0.900	0.910	0.890	0.900	0.824	391,735
2025-01-13	0.910	0.910	0.890	0.900	0.824	458,720
2025-01-10	0.910	0.920	0.910	0.910	0.833	292,302
2025-01-09	0.940	0.940	0.910	0.910	0.833	996,826
2025-01-08	0.960	0.960	0.940	0.940	0.861	294,701
2025-01-07	0.950	0.960	0.940	0.950	0.870	227,900
2025-01-06	0.980	0.980	0.940	0.950	0.870	807,501
2025-01-03	0.960	0.990	0.960	0.970	0.888	275,100
2025-01-02	0.960	0.970	0.950	0.950	0.870	420,100
2024-12-30	0.970	0.970	0.950	0.950	0.870	128,510
2024-12-27	0.960	0.960	0.950	0.960	0.879	385,600
2024-12-26	0.970	0.970	0.950	0.960	0.879	536,201
2024-12-25	0.970	0.980	0.960	0.960	0.879	700,398
2024-12-24	0.940	0.970	0.940	0.970	0.888	499,600
2024-12-23	0.950	0.950	0.940	0.950	0.870	208,900
2024-12-20	0.960	0.960	0.940	0.950	0.870	1,084,502
2024-12-19	0.950	0.960	0.930	0.940	0.861	1,371,600
2024-12-18	0.990	1.000	0.960	0.960	0.879	1,738,000
2024-12-17	1.010	1.020	0.990	1.000	0.915	2,148,394
2024-12-16	1.000	1.010	0.980	1.000	0.915	1,479,760
2024-12-13	1.000	1.000	0.990	1.000	0.915	561,900
2024-12-12	0.990	1.000	0.980	1.000	0.915	588,200
2024-12-11	1.020	1.030	0.990	0.990	0.906	2,211,301
2024-12-09	1.040	1.050	1.020	1.020	0.934	1,820,105
2024-12-06	1.040	1.050	1.030	1.040	0.952	943,803
2024-12-04	1.030	1.070	1.030	1.040	0.952	5,358,120
2024-12-03	1.060	1.070	1.020	1.030	0.943	4,544,597
2024-12-02	0.990	1.060	0.990	1.060	0.970	11,506,630
2024-11-29	1.000	1.000	0.980	0.980	0.897	565,100
2024-11-28	0.980	1.000	0.980	0.990	0.906	684,905
2024-11-27	0.980	0.990	0.970	0.980	0.897	164,537
2024-11-26	0.990	1.000	0.980	0.980	0.897	525,842
2024-11-25	0.990	1.000	0.980	0.990	0.906	759,200
2024-11-22	0.990	1.000	0.980	0.990	0.906	566,300
2024-11-21	0.990	1.000	0.980	0.980	0.897	544,401
2024-11-20	0.990	0.990	0.980	0.990	0.906	546,303
2024-11-19	0.990	1.000	0.970	0.970	0.888	1,139,330
2024-11-18	1.020	1.020	0.980	0.980	0.897	1,932,605
2024-11-15	1.000	1.020	0.970	1.000	0.915	2,307,600
2024-11-14	0.970	1.000	0.970	0.980	0.897	775,509
2024-11-13	0.990	0.990	0.960	0.970	0.888	357,972
2024-11-12	0.970	0.980	0.960	0.980	0.897	712,902
2024-11-11	1.000	1.000	0.960	0.960	0.879	2,075,201
2024-11-08	1.030	1.030	0.990	1.000	0.915	5,617,706
2024-11-07	0.950	1.000	0.950	1.000	0.915	4,175,905
2024-11-06	0.950	0.960	0.940	0.940	0.861	1,251,406
2024-11-05	0.940	0.960	0.930	0.940	0.861	743,713
2024-11-04	0.940	0.960	0.930	0.930	0.851	1,297,902
2024-11-01	0.930	0.950	0.920	0.930	0.851	1,259,505
2024-10-31	0.920	0.960	0.910	0.920	0.842	3,278,751
2024-10-30	0.920	0.920	0.900	0.910	0.833	274,451
2024-10-29	0.910	0.920	0.900	0.910	0.833	269,950
2024-10-28	0.920	0.920	0.900	0.900	0.824	248,800
2024-10-25	0.910	0.920	0.900	0.920	0.842	291,600

← NewerPage 8 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.