Agripure Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	4.500	4.520	4.420	4.420	4.150	129,106
2024-04-29	4.440	4.540	4.440	4.500	4.225	482,800
2024-04-26	4.380	4.460	4.340	4.400	4.131	264,400
2024-04-25	4.360	4.400	4.340	4.380	4.112	76,498
2024-04-24	4.340	4.440	4.340	4.360	4.094	217,499
2024-04-23	4.280	4.380	4.280	4.360	4.094	143,600
2024-04-22	4.280	4.320	4.280	4.300	4.037	192,506
2024-04-19	4.360	4.380	4.260	4.280	4.018	253,991
2024-04-18	4.460	4.460	4.320	4.400	4.131	680,604
2024-04-17	4.480	4.500	4.420	4.460	4.187	259,008
2024-04-11	4.440	4.480	4.440	4.480	4.206	55,766
2024-04-10	4.420	4.460	4.420	4.460	4.187	222,343
2024-04-09	4.420	4.460	4.420	4.420	4.150	101,195
2024-04-05	4.420	4.440	4.420	4.420	4.150	71,959
2024-04-04	4.440	4.480	4.420	4.440	4.169	268,669
2024-04-03	4.460	4.480	4.440	4.440	4.169	88,910
2024-04-02	4.540	4.540	4.440	4.480	4.206	115,224
2024-04-01	4.480	4.480	4.460	4.460	4.187	118,043
2024-03-29	4.580	4.580	4.480	4.480	4.206	179,305
2024-03-28	4.600	4.600	4.540	4.560	4.281	187,703
2024-03-27	4.560	4.620	4.540	4.580	4.300	470,700
2024-03-26	4.580	4.600	4.480	4.520	4.244	152,800
2024-03-25	4.500	4.640	4.460	4.560	4.281	1,418,925
2024-03-22	4.480	4.620	4.480	4.500	4.225	785,501
2024-03-21	4.440	4.500	4.440	4.460	4.187	120,811
2024-03-20	4.440	4.460	4.420	4.440	4.169	64,124
2024-03-19	4.460	4.500	4.440	4.460	4.187	185,477
2024-03-18	4.500	4.520	4.420	4.440	4.169	200,958
2024-03-15	4.480	4.560	4.480	4.520	4.244	227,926
2024-03-14	4.460	4.480	4.440	4.480	4.206	297,509
2024-03-13	4.500	4.500	4.420	4.440	4.169	244,397
2024-03-12	4.460	4.520	4.440	4.480	4.206	263,735
2024-03-11	4.460	4.500	4.460	4.460	4.187	203,353
2024-03-08	4.400	4.500	4.400	4.460	4.187	206,572
2024-03-07	4.440	4.440	4.400	4.400	4.131	314,929
2024-03-06	4.420	4.600	4.420	4.540	4.122	382,482
2024-03-05	4.420	4.480	4.420	4.440	4.031	141,716
2024-03-04	4.460	4.460	4.440	4.460	4.049	273,480
2024-03-01	4.520	4.520	4.440	4.440	4.031	197,666
2024-02-29	4.520	4.520	4.460	4.460	4.049	366,025
2024-02-28	4.620	4.620	4.480	4.520	4.104	420,110
2024-02-27	4.700	4.700	4.580	4.600	4.176	1,121,696
2024-02-23	4.540	4.720	4.520	4.700	4.267	2,272,133
2024-02-22	4.500	4.520	4.480	4.520	4.104	32,800
2024-02-21	4.500	4.500	4.480	4.500	4.085	31,900
2024-02-20	4.500	4.500	4.440	4.480	4.067	251,263
2024-02-19	4.500	4.540	4.500	4.500	4.085	26,196
2024-02-16	4.520	4.540	4.500	4.500	4.085	65,240
2024-02-15	4.520	4.560	4.500	4.500	4.085	203,496
2024-02-14	4.560	4.560	4.500	4.520	4.104	62,098
2024-02-13	4.540	4.560	4.540	4.560	4.140	8,087
2024-02-12	4.560	4.580	4.520	4.520	4.104	113,521
2024-02-09	4.560	4.620	4.540	4.560	4.140	207,199
2024-02-08	4.580	4.600	4.540	4.560	4.140	47,140
2024-02-07	4.600	4.620	4.540	4.580	4.158	216,801
2024-02-06	4.480	4.600	4.480	4.580	4.158	294,559
2024-02-05	4.480	4.520	4.460	4.500	4.085	109,400
2024-02-02	4.500	4.520	4.460	4.480	4.067	178,411
2024-02-01	4.500	4.500	4.460	4.480	4.067	134,775
2024-01-31	4.500	4.500	4.460	4.500	4.085	233,325

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.