Agripure Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.540	4.560	4.500	4.560	4.009	42,100
2023-10-31	4.500	4.540	4.440	4.520	3.974	136,711
2023-10-30	4.520	4.560	4.440	4.520	3.974	237,523
2023-10-27	4.460	4.560	4.400	4.560	4.009	606,300
2023-10-26	4.600	4.600	4.420	4.440	3.904	446,105
2023-10-25	4.500	4.620	4.500	4.600	4.045	282,902
2023-10-24	4.480	4.540	4.460	4.520	3.974	877,606
2023-10-20	4.580	4.580	4.440	4.520	3.974	859,405
2023-10-19	4.560	4.600	4.500	4.600	4.045	316,901
2023-10-18	4.580	4.600	4.500	4.600	4.045	381,878
2023-10-17	4.560	4.620	4.560	4.560	4.009	112,000
2023-10-16	4.680	4.680	4.520	4.520	3.974	696,206
2023-10-12	4.680	4.700	4.660	4.680	4.115	288,700
2023-10-11	4.620	4.700	4.600	4.700	4.133	412,503
2023-10-10	4.700	4.700	4.580	4.640	4.080	380,500
2023-10-09	4.640	4.680	4.560	4.640	4.080	1,025,706
2023-10-06	4.700	4.720	4.620	4.680	4.115	1,400,700
2023-10-05	4.680	4.740	4.660	4.700	4.133	1,115,100
2023-10-04	4.660	4.740	4.660	4.680	4.115	533,800
2023-10-03	4.760	4.760	4.660	4.680	4.115	1,801,238
2023-10-02	4.780	4.780	4.700	4.720	4.150	733,316
2023-09-29	4.740	4.760	4.720	4.740	4.168	612,600
2023-09-28	4.780	4.820	4.720	4.720	4.150	807,712
2023-09-27	4.720	4.780	4.720	4.760	4.185	731,826
2023-09-26	4.800	4.860	4.720	4.720	4.150	1,953,847
2023-09-25	4.900	4.920	4.780	4.780	4.203	3,060,837
2023-09-22	4.700	5.050	4.700	4.920	4.326	11,242,640
2023-09-21	4.720	4.740	4.700	4.720	4.150	569,700
2023-09-20	4.720	4.740	4.700	4.700	4.133	712,902
2023-09-19	4.740	4.760	4.720	4.740	4.168	408,816
2023-09-18	4.720	4.760	4.720	4.720	4.150	701,303
2023-09-15	4.760	4.760	4.720	4.740	4.168	384,400
2023-09-14	4.720	4.760	4.700	4.740	4.168	326,600
2023-09-13	4.740	4.760	4.680	4.720	4.150	2,066,634
2023-09-12	4.760	4.800	4.740	4.740	4.168	444,337
2023-09-11	4.780	4.800	4.700	4.780	4.203	759,801
2023-09-08	4.800	4.800	4.760	4.760	4.185	413,411
2023-09-07	4.780	4.860	4.760	4.800	4.220	1,502,207
2023-09-06	4.800	4.820	4.740	4.780	4.203	1,036,546
2023-09-05	4.720	4.840	4.720	4.760	4.185	971,042
2023-09-04	4.740	4.780	4.700	4.720	4.150	1,060,664
2023-09-01	4.840	4.860	4.740	4.760	4.185	2,555,016
2023-08-31	4.880	4.900	4.820	4.840	4.256	1,517,239
2023-08-30	4.860	4.880	4.840	4.860	4.273	717,920
2023-08-29	4.840	4.880	4.820	4.860	4.273	1,145,132
2023-08-28	4.860	4.900	4.760	4.820	4.238	1,874,735
2023-08-25	4.880	4.900	4.820	4.860	4.273	1,652,201
2023-08-24	4.840	4.940	4.840	4.880	4.291	2,912,300
2023-08-23	4.900	4.920	4.800	4.840	4.256	2,059,967
2023-08-22	4.820	4.920	4.800	4.900	4.308	1,961,736
2023-08-21	4.800	4.840	4.680	4.800	4.220	3,193,014
2023-08-18	5.050	5.050	4.800	4.800	4.220	8,760,829
2023-08-17	5.000	5.150	5.000	5.100	4.484	2,420,501
2023-08-16	5.100	5.150	4.960	5.100	4.484	8,604,006
2023-08-15	5.950	5.950	5.250	5.350	4.704	8,629,277
2023-08-11	5.750	5.950	5.600	5.950	5.232	3,268,729
2023-08-10	5.650	5.800	5.550	5.750	5.056	4,223,100
2023-08-09	5.900	5.950	5.500	5.650	4.968	6,963,205
2023-08-08	5.800	6.050	5.800	5.900	5.188	3,651,555
2023-08-07	6.000	6.100	5.800	5.900	5.188	4,778,235

← NewerPage 13 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.