ATP 30 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.910	0.920	0.900	0.920	0.842	291,600
2024-10-24	0.900	0.910	0.900	0.910	0.833	374,017
2024-10-22	0.920	0.920	0.900	0.900	0.824	1,481,774
2024-10-21	0.930	0.940	0.920	0.930	0.851	620,504
2024-10-18	0.950	0.960	0.930	0.930	0.851	941,602
2024-10-17	0.930	0.960	0.930	0.930	0.851	864,351
2024-10-16	0.930	0.950	0.920	0.930	0.851	1,052,900
2024-10-15	0.940	0.940	0.930	0.930	0.851	350,700
2024-10-11	0.930	0.940	0.920	0.930	0.851	525,701
2024-10-10	0.940	0.950	0.930	0.930	0.851	653,900
2024-10-09	0.940	0.950	0.930	0.950	0.870	249,540
2024-10-08	0.930	0.950	0.930	0.930	0.851	571,701
2024-10-07	0.940	0.940	0.920	0.920	0.842	650,600
2024-10-04	0.940	0.950	0.920	0.930	0.851	889,472
2024-10-03	0.960	0.980	0.940	0.940	0.861	1,011,702
2024-10-02	1.010	1.010	0.920	0.950	0.870	4,390,721
2024-10-01	1.030	1.040	1.000	1.000	0.915	2,633,720
2024-09-30	1.020	1.040	1.020	1.020	0.934	1,296,322
2024-09-27	1.050	1.060	1.010	1.020	0.934	3,289,501
2024-09-26	1.000	1.060	0.990	1.060	0.970	12,838,380
2024-09-25	0.990	1.000	0.980	0.990	0.906	1,790,909
2024-09-24	1.010	1.010	0.980	0.980	0.897	4,252,851
2024-09-23	0.940	1.030	0.940	1.010	0.925	17,529,109
2024-09-20	0.930	0.950	0.920	0.930	0.851	1,145,270
2024-09-19	0.930	0.940	0.920	0.930	0.851	1,841,303
2024-09-18	0.920	0.970	0.910	0.930	0.851	6,862,904
2024-09-17	0.920	0.920	0.910	0.920	0.842	472,800
2024-09-16	0.910	0.920	0.900	0.910	0.833	808,100
2024-09-13	0.920	0.920	0.910	0.910	0.833	803,103
2024-09-12	0.920	0.930	0.910	0.910	0.833	868,001
2024-09-11	0.920	0.930	0.910	0.910	0.833	1,233,100
2024-09-10	0.920	0.920	0.910	0.910	0.833	285,100
2024-09-09	0.910	0.940	0.910	0.910	0.833	1,276,263
2024-09-06	0.920	0.920	0.910	0.910	0.833	1,109,512
2024-09-05	0.910	0.930	0.900	0.910	0.833	464,211
2024-09-04	0.900	0.910	0.900	0.900	0.824	396,725
2024-09-03	0.910	0.910	0.900	0.910	0.833	262,950
2024-09-02	0.920	0.920	0.880	0.900	0.824	542,700
2024-08-30	0.910	0.920	0.900	0.900	0.824	419,804
2024-08-29	0.920	0.930	0.900	0.900	0.824	1,480,816
2024-08-28	0.910	0.940	0.910	0.910	0.833	2,789,500
2024-08-27	0.890	0.940	0.890	0.900	0.824	1,873,908
2024-08-26	0.910	0.910	0.890	0.890	0.815	770,900
2024-08-23	0.870	0.910	0.870	0.890	0.815	681,301
2024-08-22	0.880	0.920	0.860	0.860	0.787	2,118,900
2024-08-21	0.870	0.880	0.860	0.860	0.787	735,000
2024-08-20	0.870	0.870	0.850	0.850	0.778	279,669
2024-08-19	0.860	0.870	0.860	0.860	0.787	548,291
2024-08-16	0.860	0.870	0.850	0.850	0.778	347,019
2024-08-15	0.850	0.860	0.840	0.860	0.787	588,115
2024-08-14	0.860	0.870	0.840	0.840	0.769	458,700
2024-08-13	0.850	0.870	0.850	0.850	0.778	513,710
2024-08-09	0.860	0.870	0.840	0.840	0.769	794,169
2024-08-08	0.840	0.870	0.830	0.830	0.760	142,300
2024-08-07	0.830	0.840	0.830	0.840	0.769	202,533
2024-08-06	0.850	0.860	0.810	0.820	0.751	711,883
2024-08-05	0.870	0.870	0.820	0.830	0.760	968,991
2024-08-02	0.880	0.880	0.870	0.870	0.796	337,102
2024-08-01	0.890	0.900	0.880	0.880	0.806	185,000
2024-07-31	0.880	0.900	0.880	0.880	0.806	164,410

← NewerPage 9 of 21 · 1,217 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.