Asia Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	5.400	5.650	5.350	5.550	5.494	2,179,300
2022-04-05	5.400	5.600	5.350	5.450	5.395	2,894,800
2022-04-04	5.550	5.600	5.400	5.400	5.346	1,885,000
2022-04-01	5.550	5.650	5.400	5.600	5.544	2,853,300
2022-03-31	5.400	5.650	5.300	5.500	5.445	3,978,900
2022-03-30	5.300	5.400	5.250	5.300	5.247	1,380,500
2022-03-29	5.350	5.500	5.250	5.300	5.247	2,573,300
2022-03-28	5.300	5.500	5.300	5.350	5.296	1,988,700
2022-03-25	5.250	5.500	5.100	5.400	5.346	9,421,800
2022-03-24	4.780	5.450	4.780	5.300	5.247	14,839,500
2022-03-23	4.800	4.880	4.760	4.800	4.752	1,259,100
2022-03-22	4.880	4.880	4.760	4.780	4.732	987,700
2022-03-21	4.900	4.920	4.840	4.840	4.791	709,700
2022-03-18	4.780	4.940	4.780	4.880	4.831	1,969,000
2022-03-17	4.760	4.860	4.720	4.800	4.752	1,627,100
2022-03-16	4.800	4.820	4.760	4.780	4.732	419,200
2022-03-15	4.800	4.900	4.760	4.800	4.752	1,471,400
2022-03-14	4.820	4.860	4.720	4.840	4.791	855,700
2022-03-11	4.880	4.940	4.780	4.800	4.752	2,395,500
2022-03-10	4.700	4.880	4.700	4.820	4.771	2,180,300
2022-03-09	4.560	4.660	4.540	4.660	4.613	163,300
2022-03-08	4.580	4.740	4.520	4.540	4.494	1,882,700
2022-03-07	4.640	4.640	4.460	4.620	4.573	1,157,300
2022-03-04	4.580	4.700	4.520	4.640	4.593	1,327,900
2022-03-03	4.560	4.620	4.540	4.560	4.514	853,200
2022-03-02	4.600	4.600	4.540	4.560	4.514	517,400
2022-03-01	4.560	4.660	4.560	4.580	4.534	649,200
2022-02-28	4.540	4.660	4.500	4.500	4.455	697,600
2022-02-25	4.540	4.600	4.520	4.580	4.534	414,500
2022-02-24	4.760	4.760	4.500	4.500	4.455	902,700
2022-02-23	4.580	4.760	4.560	4.740	4.692	899,800
2022-02-22	4.540	4.620	4.460	4.620	4.573	538,900
2022-02-21	4.640	4.660	4.540	4.540	4.494	2,470,400
2022-02-18	4.720	4.740	4.640	4.720	4.672	721,600
2022-02-17	4.720	4.840	4.720	4.740	4.692	1,318,100
2022-02-15	4.720	4.740	4.640	4.740	4.692	660,200
2022-02-14	4.740	4.740	4.680	4.700	4.653	530,600
2022-02-11	4.560	4.820	4.560	4.820	4.771	754,000
2022-02-10	4.700	4.720	4.600	4.620	4.573	951,100
2022-02-09	4.800	4.820	4.680	4.680	4.633	1,502,600
2022-02-08	4.800	4.880	4.800	4.800	4.752	823,100
2022-02-07	4.840	4.880	4.780	4.800	4.752	1,606,100
2022-02-04	4.920	4.960	4.800	4.800	4.752	3,980,400
2022-02-03	5.050	5.100	4.880	4.940	4.890	2,748,600
2022-02-02	5.000	5.150	4.980	5.050	4.999	1,878,200
2022-02-01	5.100	5.150	4.960	5.000	4.950	4,114,400
2022-01-31	4.580	5.150	4.580	5.100	5.049	12,825,500
2022-01-28	4.460	4.740	4.380	4.540	4.494	7,187,600
2022-01-27	4.380	4.500	4.260	4.460	4.415	7,993,100
2022-01-26	4.760	4.780	4.540	4.540	4.494	10,957,300
2022-01-25	5.150	5.250	4.840	4.840	4.791	14,733,000
2022-01-24	5.700	5.750	5.150	5.150	5.098	15,891,400
2022-01-21	5.700	6.000	5.500	5.750	5.692	4,075,700
2022-01-20	5.950	6.050	5.650	5.700	5.643	5,775,800
2022-01-19	6.350	6.450	5.900	5.950	5.890	7,849,000
2022-01-18	6.450	6.750	6.200	6.350	6.286	16,914,200
2022-01-17	6.250	6.650	6.100	6.350	6.286	13,468,400
2022-01-14	5.600	7.000	5.600	6.600	6.533	28,097,500
2022-01-13	5.100	5.600	5.100	5.600	5.544	4,187,100
2022-01-12	5.150	5.150	5.100	5.100	5.049	143,600

← NewerPage 19 of 20 · 1,193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-10	0.0600 THB
2021-05-07	0.0600 THB
2020-05-08	0.0600 THB
2019-11-25	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.