Asia Precision Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 5.200 | 5.200 | 5.100 | 5.150 | 5.098 | 298,400 |
| 2022-01-10 | 5.050 | 5.150 | 5.050 | 5.150 | 5.098 | 405,400 |
| 2022-01-07 | 5.100 | 5.100 | 5.050 | 5.050 | 4.999 | 567,900 |
| 2022-01-06 | 5.150 | 5.150 | 5.100 | 5.100 | 5.049 | 128,800 |
| 2022-01-05 | 5.150 | 5.200 | 5.100 | 5.150 | 5.098 | 507,900 |
| 2022-01-04 | 5.200 | 5.250 | 5.150 | 5.200 | 5.148 | 645,000 |
| 2021-12-30 | 5.100 | 5.250 | 5.100 | 5.200 | 5.148 | 1,310,200 |
| 2021-12-29 | 5.100 | 5.200 | 5.050 | 5.100 | 5.049 | 878,200 |
| 2021-12-28 | 5.150 | 5.150 | 5.050 | 5.050 | 4.999 | 493,700 |
| 2021-12-27 | 5.200 | 5.200 | 5.100 | 5.150 | 5.098 | 354,000 |
| 2021-12-24 | 5.200 | 5.200 | 5.100 | 5.100 | 5.049 | 441,200 |
| 2021-12-23 | 5.050 | 5.300 | 5.050 | 5.150 | 5.098 | 1,012,600 |
| 2021-12-22 | 5.100 | 5.100 | 5.050 | 5.050 | 4.999 | 175,500 |
| 2021-12-21 | 5.100 | 5.100 | 5.050 | 5.050 | 4.999 | 282,600 |
| 2021-12-20 | 5.250 | 5.250 | 5.100 | 5.100 | 5.049 | 581,600 |
| 2021-12-17 | 5.200 | 5.250 | 5.150 | 5.150 | 5.098 | 388,100 |
| 2021-12-16 | 5.250 | 5.300 | 5.200 | 5.200 | 5.148 | 573,900 |
| 2021-12-15 | 5.300 | 5.350 | 5.200 | 5.250 | 5.197 | 1,258,000 |
| 2021-12-14 | 5.150 | 5.350 | 5.100 | 5.350 | 5.296 | 2,595,800 |
| 2021-12-13 | 5.100 | 5.150 | 5.050 | 5.150 | 5.098 | 778,400 |
| 2021-12-09 | 5.100 | 5.200 | 5.100 | 5.150 | 5.098 | 663,700 |
| 2021-12-08 | 5.050 | 5.150 | 5.000 | 5.100 | 5.049 | 813,700 |
| 2021-12-07 | 5.050 | 5.050 | 5.000 | 5.000 | 4.950 | 379,900 |
| 2021-12-03 | 5.050 | 5.050 | 4.980 | 5.050 | 4.999 | 399,300 |
| 2021-12-02 | 5.050 | 5.050 | 4.980 | 5.050 | 4.999 | 275,300 |
| 2021-12-01 | 5.000 | 5.050 | 4.940 | 5.050 | 4.999 | 358,800 |
| 2021-11-30 | 5.000 | 5.050 | 4.900 | 5.050 | 4.999 | 1,779,400 |
| 2021-11-29 | 5.050 | 5.100 | 4.980 | 5.050 | 4.999 | 1,158,500 |
| 2021-11-26 | 5.300 | 5.300 | 5.050 | 5.050 | 4.999 | 1,137,100 |
| 2021-11-25 | 5.200 | 5.300 | 5.200 | 5.250 | 5.197 | 960,800 |
| 2021-11-24 | 5.150 | 5.200 | 5.100 | 5.150 | 5.098 | 185,300 |
| 2021-11-23 | 5.100 | 5.150 | 5.100 | 5.150 | 5.098 | 411,100 |
| 2021-11-22 | 5.100 | 5.150 | 5.100 | 5.150 | 5.098 | 314,800 |
| 2021-11-19 | 5.100 | 5.150 | 5.100 | 5.150 | 5.098 | 143,700 |
| 2021-11-18 | 5.100 | 5.150 | 5.000 | 5.150 | 5.098 | 487,000 |
| 2021-11-17 | 5.050 | 5.150 | 5.050 | 5.100 | 5.049 | 528,900 |
| 2021-11-16 | 5.150 | 5.200 | 5.050 | 5.100 | 5.049 | 706,500 |
| 2021-11-15 | 5.250 | 5.250 | 5.150 | 5.150 | 5.098 | 713,800 |
| 2021-11-12 | 5.250 | 5.250 | 5.200 | 5.200 | 5.148 | 776,600 |
| 2021-11-11 | 5.100 | 5.150 | 5.100 | 5.150 | 5.098 | 222,000 |
| 2021-11-10 | 5.150 | 5.200 | 5.000 | 5.150 | 5.098 | 1,064,000 |
| 2021-11-09 | 5.050 | 5.200 | 5.000 | 5.150 | 5.098 | 527,900 |
| 2021-11-08 | 5.050 | 5.100 | 4.980 | 5.000 | 4.950 | 926,300 |
| 2021-11-05 | 5.100 | 5.100 | 4.980 | 5.100 | 5.049 | 1,325,700 |
| 2021-11-04 | 5.100 | 5.200 | 5.050 | 5.100 | 5.049 | 826,900 |
| 2021-11-03 | 5.300 | 5.350 | 5.100 | 5.100 | 5.049 | 965,200 |
| 2021-11-02 | 5.150 | 5.400 | 5.100 | 5.300 | 5.247 | 1,425,200 |
| 2021-11-01 | 5.250 | 5.250 | 5.150 | 5.200 | 5.148 | 523,200 |
| 2021-10-29 | 5.350 | 5.350 | 5.200 | 5.250 | 5.197 | 726,300 |
| 2021-10-28 | 5.350 | 5.350 | 5.300 | 5.350 | 5.296 | 321,600 |
| 2021-10-27 | 5.450 | 5.500 | 5.350 | 5.350 | 5.296 | 341,300 |
| 2021-10-26 | 5.350 | 5.450 | 5.350 | 5.400 | 5.346 | 718,800 |
| 2021-10-25 | 5.400 | 5.450 | 5.300 | 5.350 | 5.296 | 1,020,100 |
| 2021-10-21 | 5.450 | 5.450 | 5.350 | 5.400 | 5.346 | 309,600 |
| 2021-10-20 | 5.400 | 5.450 | 5.350 | 5.400 | 5.346 | 340,000 |
| 2021-10-19 | 5.500 | 5.550 | 5.400 | 5.400 | 5.346 | 583,400 |
| 2021-10-18 | 5.450 | 5.500 | 5.400 | 5.500 | 5.445 | 671,600 |
| 2021-10-15 | 5.550 | 5.550 | 5.350 | 5.350 | 5.296 | 1,682,000 |
| 2021-10-14 | 5.400 | 5.550 | 5.350 | 5.550 | 5.494 | 2,534,600 |
← NewerPage 20 of 20 · 1,199 trading days
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.