Agripure Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	4.820	4.860	4.760	4.800	4.220	772,828
2023-05-09	4.840	4.900	4.780	4.780	4.203	819,702
2023-05-08	4.780	4.820	4.740	4.820	4.238	237,100
2023-05-03	4.740	4.780	4.680	4.760	4.185	230,400
2023-05-02	4.780	4.800	4.700	4.700	4.133	303,302
2023-04-28	4.820	4.880	4.700	4.700	4.133	384,617
2023-04-27	4.740	4.880	4.680	4.800	4.220	468,117
2023-04-26	4.780	4.820	4.680	4.760	4.185	656,803
2023-04-25	4.900	4.920	4.700	4.820	4.238	1,807,900
2023-04-24	5.000	5.100	4.920	4.920	4.326	1,809,606
2023-04-21	4.960	5.050	4.920	5.000	4.396	2,312,801
2023-04-20	4.880	4.960	4.860	4.960	4.361	920,900
2023-04-19	4.980	5.100	4.860	4.860	4.273	2,693,782
2023-04-18	5.150	5.350	4.980	4.980	4.379	8,376,167
2023-04-17	4.860	4.960	4.840	4.960	4.361	490,106
2023-04-12	4.900	4.900	4.840	4.860	4.273	108,700
2023-04-11	4.900	4.900	4.860	4.900	4.308	53,400
2023-04-10	4.880	4.900	4.860	4.880	4.291	103,900
2023-04-07	4.900	4.940	4.880	4.880	4.291	421,800
2023-04-05	4.860	5.100	4.860	4.880	4.291	1,457,405
2023-04-04	4.840	4.860	4.800	4.860	4.273	61,000
2023-04-03	4.840	4.840	4.760	4.840	4.256	196,501
2023-03-31	4.860	4.860	4.820	4.820	4.238	204,724
2023-03-30	4.820	4.880	4.820	4.880	4.291	50,000
2023-03-29	4.860	4.860	4.820	4.860	4.273	116,301
2023-03-28	4.860	4.860	4.820	4.860	4.273	145,311
2023-03-27	4.860	4.860	4.820	4.860	4.273	73,301
2023-03-24	4.880	4.880	4.800	4.860	4.273	184,509
2023-03-23	4.820	4.860	4.780	4.860	4.273	151,803
2023-03-22	4.820	4.860	4.820	4.820	4.238	103,064
2023-03-21	4.800	4.860	4.780	4.860	4.273	95,204
2023-03-20	4.760	4.820	4.720	4.820	4.238	134,921
2023-03-17	4.820	4.840	4.780	4.780	4.203	38,712
2023-03-16	4.820	4.840	4.740	4.800	4.220	2,310,702
2023-03-15	4.660	4.840	4.660	4.840	4.256	411,680
2023-03-14	4.640	4.700	4.400	4.700	4.133	1,175,748
2023-03-13	4.720	4.720	4.580	4.640	4.080	566,107
2023-03-10	4.840	4.860	4.700	4.720	4.150	1,515,136
2023-03-09	4.860	4.900	4.860	4.900	4.308	257,302
2023-03-08	4.880	4.900	4.840	4.880	4.247	378,701
2023-03-07	4.860	4.900	4.860	4.900	4.264	300,200
2023-03-03	4.860	4.900	4.840	4.900	4.264	227,929
2023-03-02	4.880	4.880	4.820	4.840	4.212	323,413
2023-03-01	4.900	4.920	4.860	4.900	4.264	288,946
2023-02-28	4.880	4.940	4.880	4.940	4.299	259,052
2023-02-27	4.940	4.940	4.840	4.840	4.212	551,900
2023-02-24	4.960	4.960	4.920	4.960	4.316	205,731
2023-02-23	4.960	4.980	4.920	4.960	4.316	203,501
2023-02-22	4.980	4.980	4.920	4.980	4.334	204,217
2023-02-21	4.980	4.980	4.920	4.980	4.334	283,613
2023-02-20	4.960	5.000	4.960	4.980	4.334	99,615
2023-02-17	4.980	4.980	4.900	4.960	4.316	366,281
2023-02-16	4.940	4.980	4.900	4.980	4.334	447,403
2023-02-15	4.980	4.980	4.880	4.920	4.282	587,131
2023-02-14	5.050	5.050	4.740	4.980	4.334	2,409,034
2023-02-13	4.980	5.050	4.980	5.050	4.395	199,005
2023-02-10	4.980	5.000	4.980	5.000	4.351	73,800
2023-02-09	4.980	4.980	4.960	4.980	4.334	181,100
2023-02-08	5.000	5.000	4.960	4.980	4.334	306,800
2023-02-07	5.000	5.050	4.980	5.000	4.351	79,200

← NewerPage 15 of 21 · 1,219 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.