Agripure Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	4.500	4.540	4.500	4.500	4.085	32,500
2024-01-29	4.540	4.540	4.500	4.500	4.085	77,912
2024-01-26	4.480	4.520	4.480	4.500	4.085	58,700
2024-01-25	4.500	4.520	4.460	4.480	4.067	136,008
2024-01-24	4.480	4.520	4.460	4.480	4.067	161,705
2024-01-23	4.480	4.500	4.380	4.480	4.067	966,002
2024-01-22	4.560	4.560	4.460	4.460	4.049	606,300
2024-01-19	4.560	4.640	4.540	4.560	4.140	406,800
2024-01-18	4.540	4.580	4.500	4.540	4.122	514,200
2024-01-17	4.560	4.580	4.520	4.540	4.122	629,000
2024-01-16	4.560	4.620	4.520	4.540	4.122	675,501
2024-01-15	4.620	4.620	4.460	4.560	4.140	1,870,102
2024-01-12	4.820	4.860	4.820	4.820	4.376	231,804
2024-01-11	4.900	4.960	4.820	4.820	4.376	2,063,608
2024-01-10	4.780	4.920	4.740	4.860	4.412	2,948,670
2024-01-09	4.700	4.820	4.700	4.740	4.303	760,400
2024-01-08	4.740	4.740	4.660	4.700	4.267	355,000
2024-01-05	4.740	4.800	4.720	4.760	4.322	413,226
2024-01-04	4.760	4.840	4.720	4.740	4.303	591,400
2024-01-03	4.780	4.860	4.720	4.740	4.303	567,006
2024-01-02	4.720	4.780	4.700	4.780	4.340	317,007
2023-12-28	4.500	4.780	4.500	4.780	4.340	1,268,020
2023-12-27	4.520	4.540	4.520	4.520	4.104	62,800
2023-12-26	4.540	4.540	4.500	4.520	4.104	314,000
2023-12-25	4.540	4.560	4.520	4.520	4.104	237,100
2023-12-22	4.580	4.580	4.540	4.540	4.122	182,850
2023-12-21	4.580	4.600	4.560	4.600	4.176	93,502
2023-12-20	4.540	4.600	4.540	4.600	4.176	149,301
2023-12-19	4.560	4.600	4.540	4.540	4.122	132,205
2023-12-18	4.540	4.580	4.540	4.560	4.140	45,022
2023-12-15	4.520	4.600	4.520	4.540	4.122	446,110
2023-12-14	4.500	4.540	4.480	4.540	4.122	179,201
2023-12-13	4.540	4.540	4.480	4.500	4.085	434,303
2023-12-12	4.560	4.580	4.520	4.520	4.104	199,408
2023-12-08	4.580	4.600	4.560	4.600	4.176	115,302
2023-12-07	4.540	4.580	4.540	4.580	4.158	356,700
2023-12-06	4.560	4.600	4.520	4.600	4.176	183,940
2023-12-04	4.600	4.640	4.580	4.580	4.158	196,610
2023-12-01	4.600	4.640	4.560	4.620	4.194	267,304
2023-11-30	4.720	4.740	4.560	4.560	4.140	654,644
2023-11-29	4.780	4.780	4.700	4.740	4.303	186,791
2023-11-28	4.620	4.780	4.620	4.780	4.340	1,178,200
2023-11-27	4.840	4.860	4.760	4.760	4.185	1,812,910
2023-11-24	4.820	4.940	4.820	4.840	4.256	1,935,762
2023-11-23	4.820	4.840	4.800	4.800	4.220	284,471
2023-11-22	4.840	4.840	4.800	4.820	4.238	398,200
2023-11-21	4.800	4.840	4.800	4.840	4.256	425,611
2023-11-20	4.820	4.900	4.780	4.800	4.220	1,274,906
2023-11-17	4.820	4.840	4.760	4.800	4.220	379,503
2023-11-16	4.800	4.840	4.740	4.800	4.220	811,806
2023-11-15	4.800	4.880	4.780	4.800	4.220	2,598,103
2023-11-14	4.660	4.740	4.620	4.720	4.150	930,630
2023-11-13	4.580	4.700	4.520	4.660	4.097	1,206,205
2023-11-10	4.620	4.680	4.560	4.560	4.009	482,434
2023-11-09	4.620	4.740	4.540	4.660	4.097	1,225,521
2023-11-08	4.480	4.600	4.480	4.600	4.045	230,600
2023-11-07	4.500	4.520	4.460	4.460	3.922	155,425
2023-11-06	4.600	4.600	4.520	4.520	3.974	182,702
2023-11-03	4.600	4.620	4.560	4.580	4.027	500,212
2023-11-02	4.560	4.600	4.520	4.600	4.045	210,301

← NewerPage 12 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.