Agripure Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 4.120 | 4.120 | 4.080 | 4.100 | 3.849 | 41,140 |
| 2024-07-30 | 4.060 | 4.120 | 4.060 | 4.100 | 3.849 | 23,400 |
| 2024-07-26 | 4.060 | 4.080 | 4.040 | 4.080 | 3.831 | 101,720 |
| 2024-07-25 | 4.080 | 4.080 | 4.040 | 4.060 | 3.812 | 114,407 |
| 2024-07-24 | 4.080 | 4.100 | 4.060 | 4.060 | 3.812 | 273,404 |
| 2024-07-23 | 4.140 | 4.200 | 4.100 | 4.100 | 3.849 | 241,906 |
| 2024-07-19 | 4.200 | 4.200 | 4.140 | 4.160 | 3.906 | 7,705 |
| 2024-07-18 | 4.160 | 4.180 | 4.160 | 4.160 | 3.906 | 97,800 |
| 2024-07-17 | 4.180 | 4.180 | 4.160 | 4.160 | 3.906 | 64,200 |
| 2024-07-16 | 4.180 | 4.200 | 4.140 | 4.180 | 3.925 | 124,700 |
| 2024-07-15 | 4.240 | 4.240 | 4.120 | 4.180 | 3.925 | 340,142 |
| 2024-07-12 | 4.240 | 4.300 | 4.220 | 4.220 | 3.962 | 319,013 |
| 2024-07-11 | 4.200 | 4.240 | 4.200 | 4.220 | 3.962 | 204,922 |
| 2024-07-10 | 4.180 | 4.220 | 4.180 | 4.180 | 3.925 | 135,298 |
| 2024-07-09 | 4.200 | 4.200 | 4.160 | 4.180 | 3.925 | 77,300 |
| 2024-07-08 | 4.180 | 4.200 | 4.160 | 4.200 | 3.943 | 97,157 |
| 2024-07-05 | 4.100 | 4.180 | 4.100 | 4.180 | 3.925 | 180,913 |
| 2024-07-04 | 4.120 | 4.140 | 4.080 | 4.140 | 3.887 | 91,500 |
| 2024-07-03 | 4.160 | 4.160 | 4.100 | 4.160 | 3.906 | 82,800 |
| 2024-07-02 | 4.160 | 4.160 | 4.100 | 4.140 | 3.887 | 175,313 |
| 2024-07-01 | 4.140 | 4.160 | 4.140 | 4.160 | 3.906 | 5,319 |
| 2024-06-28 | 4.180 | 4.200 | 4.160 | 4.180 | 3.925 | 183,501 |
| 2024-06-27 | 4.200 | 4.220 | 4.180 | 4.180 | 3.925 | 250,901 |
| 2024-06-26 | 4.180 | 4.260 | 4.180 | 4.180 | 3.925 | 535,372 |
| 2024-06-25 | 4.180 | 4.200 | 4.180 | 4.180 | 3.925 | 132,311 |
| 2024-06-24 | 4.140 | 4.180 | 4.120 | 4.180 | 3.925 | 83,413 |
| 2024-06-21 | 4.140 | 4.180 | 4.100 | 4.180 | 3.925 | 205,412 |
| 2024-06-20 | 4.120 | 4.160 | 4.120 | 4.160 | 3.906 | 106,831 |
| 2024-06-19 | 4.120 | 4.160 | 4.080 | 4.160 | 3.906 | 251,113 |
| 2024-06-18 | 4.120 | 4.160 | 4.080 | 4.160 | 3.906 | 220,053 |
| 2024-06-17 | 4.120 | 4.140 | 4.060 | 4.140 | 3.887 | 290,112 |
| 2024-06-14 | 4.120 | 4.160 | 4.060 | 4.160 | 3.906 | 126,914 |
| 2024-06-13 | 4.160 | 4.160 | 4.100 | 4.160 | 3.906 | 49,832 |
| 2024-06-12 | 4.160 | 4.180 | 4.120 | 4.160 | 3.906 | 69,350 |
| 2024-06-11 | 4.160 | 4.180 | 4.140 | 4.180 | 3.925 | 37,302 |
| 2024-06-10 | 4.200 | 4.200 | 4.100 | 4.200 | 3.943 | 54,829 |
| 2024-06-07 | 4.200 | 4.200 | 4.040 | 4.200 | 3.943 | 206,704 |
| 2024-06-06 | 4.200 | 4.240 | 4.080 | 4.180 | 3.925 | 186,017 |
| 2024-06-05 | 4.120 | 4.220 | 4.100 | 4.200 | 3.943 | 289,201 |
| 2024-06-04 | 4.180 | 4.180 | 4.100 | 4.140 | 3.887 | 165,314 |
| 2024-05-31 | 4.160 | 4.220 | 4.100 | 4.120 | 3.868 | 327,561 |
| 2024-05-30 | 4.200 | 4.220 | 4.120 | 4.140 | 3.887 | 292,300 |
| 2024-05-29 | 4.200 | 4.240 | 4.180 | 4.220 | 3.962 | 323,602 |
| 2024-05-28 | 4.240 | 4.240 | 4.200 | 4.200 | 3.943 | 196,205 |
| 2024-05-27 | 4.260 | 4.260 | 4.180 | 4.220 | 3.962 | 291,840 |
| 2024-05-24 | 4.220 | 4.260 | 4.200 | 4.240 | 3.981 | 381,100 |
| 2024-05-23 | 4.220 | 4.240 | 4.200 | 4.200 | 3.943 | 343,575 |
| 2024-05-21 | 4.200 | 4.220 | 4.160 | 4.200 | 3.943 | 322,906 |
| 2024-05-20 | 4.240 | 4.260 | 4.180 | 4.200 | 3.943 | 313,324 |
| 2024-05-17 | 4.220 | 4.260 | 4.200 | 4.240 | 3.981 | 339,450 |
| 2024-05-16 | 4.240 | 4.340 | 4.200 | 4.240 | 3.981 | 255,800 |
| 2024-05-15 | 4.280 | 4.340 | 4.220 | 4.240 | 3.981 | 392,301 |
| 2024-05-14 | 4.340 | 4.340 | 4.300 | 4.300 | 4.037 | 81,300 |
| 2024-05-13 | 4.320 | 4.340 | 4.300 | 4.320 | 4.056 | 174,400 |
| 2024-05-10 | 4.320 | 4.420 | 4.300 | 4.400 | 4.131 | 542,519 |
| 2024-05-09 | 4.400 | 4.400 | 4.320 | 4.380 | 4.112 | 254,054 |
| 2024-05-08 | 4.400 | 4.420 | 4.380 | 4.400 | 4.131 | 97,903 |
| 2024-05-07 | 4.400 | 4.440 | 4.360 | 4.380 | 4.112 | 106,052 |
| 2024-05-03 | 4.420 | 4.460 | 4.400 | 4.400 | 4.131 | 58,304 |
| 2024-05-02 | 4.440 | 4.500 | 4.380 | 4.400 | 4.131 | 280,169 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-13 | 0.2200 THB |
| 2024-03-07 | 0.1500 THB |
| 2023-11-28 | 0.1500 THB |
| 2023-03-09 | 0.0500 THB |
| 2022-08-26 | 0.0500 THB |
| 2022-03-10 | 0.0900 THB |
| 2021-08-26 | 0.0700 THB |
| 2021-05-27 | 0.1000 THB |
| 2020-08-27 | 0.0500 THB |
| 2020-05-28 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.