Agripure Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	6.050	6.050	5.900	6.000	5.276	4,124,243
2023-08-03	5.800	6.100	5.550	6.100	5.364	9,694,216
2023-08-02	6.250	6.350	5.650	5.800	5.100	10,649,510
2023-07-31	6.100	6.200	6.000	6.200	5.451	8,127,777
2023-07-27	5.900	6.000	5.750	6.000	5.276	8,192,266
2023-07-26	5.650	5.900	5.600	5.800	5.100	8,010,175
2023-07-25	5.200	5.750	5.200	5.750	5.056	16,170,890
2023-07-24	5.150	5.250	5.100	5.200	4.572	2,541,906
2023-07-21	4.900	5.200	4.900	5.200	4.572	2,625,304
2023-07-20	5.050	5.050	4.900	4.900	4.308	677,028
2023-07-19	5.000	5.050	4.940	5.000	4.396	858,251
2023-07-18	5.050	5.050	4.940	5.050	4.440	1,205,800
2023-07-17	5.050	5.150	5.050	5.050	4.440	969,734
2023-07-14	4.920	5.050	4.920	5.050	4.440	1,332,034
2023-07-13	4.960	4.960	4.880	4.940	4.344	1,964,031
2023-07-12	5.150	5.200	4.980	5.000	4.396	3,002,470
2023-07-11	5.200	5.250	5.050	5.150	4.528	3,406,001
2023-07-10	5.000	5.200	4.980	5.150	4.528	4,608,532
2023-07-07	4.860	5.050	4.840	5.000	4.396	3,596,999
2023-07-06	4.880	4.940	4.840	4.860	4.273	499,668
2023-07-05	4.900	4.900	4.840	4.900	4.308	253,102
2023-07-04	4.860	4.940	4.860	4.900	4.308	581,309
2023-07-03	4.880	4.920	4.840	4.900	4.308	439,201
2023-06-30	4.840	4.940	4.820	4.880	4.291	1,128,700
2023-06-29	4.620	4.880	4.620	4.840	4.256	1,075,600
2023-06-28	4.700	4.740	4.600	4.660	4.097	330,502
2023-06-27	4.700	4.760	4.640	4.680	4.115	302,900
2023-06-26	4.780	4.780	4.560	4.700	4.133	1,119,919
2023-06-23	4.780	4.800	4.700	4.800	4.220	480,800
2023-06-22	4.800	4.840	4.760	4.800	4.220	305,150
2023-06-21	4.860	4.860	4.780	4.800	4.220	559,147
2023-06-20	4.880	4.920	4.840	4.840	4.256	720,514
2023-06-19	4.920	4.920	4.820	4.900	4.308	547,178
2023-06-16	4.840	4.920	4.840	4.920	4.326	286,001
2023-06-15	4.920	4.980	4.840	4.840	4.256	909,927
2023-06-14	5.000	5.000	4.940	4.940	4.344	532,794
2023-06-13	4.900	5.000	4.900	5.000	4.396	1,777,363
2023-06-12	4.800	4.900	4.780	4.900	4.308	783,660
2023-06-09	4.800	4.800	4.740	4.800	4.220	489,707
2023-06-08	4.840	4.840	4.700	4.800	4.220	853,381
2023-06-07	4.940	5.000	4.840	4.840	4.256	1,302,296
2023-06-06	4.920	5.000	4.920	4.920	4.326	1,534,616
2023-06-02	4.920	4.960	4.900	4.920	4.326	665,851
2023-06-01	5.050	5.100	4.920	4.920	4.326	1,573,434
2023-05-31	4.900	5.100	4.900	5.000	4.396	3,396,447
2023-05-30	4.880	4.940	4.800	4.900	4.308	946,379
2023-05-29	4.840	4.900	4.840	4.880	4.291	324,400
2023-05-26	4.820	4.840	4.760	4.820	4.238	363,101
2023-05-25	4.900	4.960	4.840	4.840	4.256	1,006,842
2023-05-24	4.920	4.960	4.840	4.880	4.291	928,717
2023-05-23	4.880	4.940	4.840	4.940	4.344	477,101
2023-05-22	4.760	4.880	4.660	4.880	4.291	653,300
2023-05-19	4.700	4.800	4.660	4.800	4.220	873,901
2023-05-18	4.620	4.740	4.600	4.700	4.133	1,194,589
2023-05-17	4.660	4.680	4.560	4.580	4.027	585,400
2023-05-16	4.660	4.700	4.640	4.640	4.080	768,135
2023-05-15	4.700	4.720	4.500	4.700	4.133	2,290,024
2023-05-12	4.880	4.960	4.820	4.860	4.273	4,172,980
2023-05-11	4.800	4.840	4.700	4.740	4.168	545,048
2023-05-10	4.820	4.860	4.760	4.800	4.220	772,828

← NewerPage 14 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.