Agripure Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.050 | 5.050 | 5.000 | 5.000 | 4.351 | 129,810 |
| 2023-02-03 | 5.000 | 5.050 | 4.980 | 5.050 | 4.395 | 209,300 |
| 2023-02-02 | 5.000 | 5.050 | 4.980 | 5.000 | 4.351 | 150,921 |
| 2023-02-01 | 5.000 | 5.050 | 4.980 | 5.000 | 4.351 | 175,162 |
| 2023-01-31 | 5.000 | 5.050 | 4.980 | 4.980 | 4.334 | 1,440,400 |
| 2023-01-30 | 5.000 | 5.050 | 5.000 | 5.000 | 4.351 | 1,197,502 |
| 2023-01-27 | 4.980 | 5.000 | 4.960 | 5.000 | 4.351 | 284,704 |
| 2023-01-26 | 5.000 | 5.000 | 4.960 | 5.000 | 4.351 | 313,924 |
| 2023-01-25 | 5.000 | 5.050 | 4.980 | 5.000 | 4.351 | 660,700 |
| 2023-01-24 | 5.100 | 5.100 | 5.000 | 5.000 | 4.351 | 661,641 |
| 2023-01-23 | 5.100 | 5.150 | 5.100 | 5.100 | 4.438 | 753,063 |
| 2023-01-20 | 5.150 | 5.150 | 5.050 | 5.150 | 4.482 | 584,105 |
| 2023-01-19 | 5.200 | 5.250 | 5.100 | 5.200 | 4.525 | 650,415 |
| 2023-01-18 | 5.200 | 5.200 | 5.100 | 5.200 | 4.525 | 639,033 |
| 2023-01-17 | 5.250 | 5.250 | 5.150 | 5.150 | 4.482 | 438,848 |
| 2023-01-16 | 5.100 | 5.300 | 5.100 | 5.250 | 4.569 | 1,776,512 |
| 2023-01-13 | 5.100 | 5.150 | 5.050 | 5.100 | 4.438 | 315,801 |
| 2023-01-12 | 5.000 | 5.150 | 5.000 | 5.150 | 4.482 | 1,404,755 |
| 2023-01-11 | 5.050 | 5.050 | 4.980 | 4.980 | 4.334 | 613,915 |
| 2023-01-10 | 5.000 | 5.200 | 5.000 | 5.000 | 4.351 | 1,449,400 |
| 2023-01-09 | 4.980 | 5.000 | 4.960 | 5.000 | 4.351 | 438,899 |
| 2023-01-06 | 4.980 | 5.000 | 4.980 | 5.000 | 4.351 | 104,400 |
| 2023-01-05 | 4.980 | 5.000 | 4.960 | 4.980 | 4.334 | 262,125 |
| 2023-01-04 | 5.000 | 5.050 | 4.960 | 5.000 | 4.351 | 490,100 |
| 2023-01-03 | 5.050 | 5.050 | 4.980 | 4.980 | 4.334 | 582,800 |
| 2022-12-30 | 4.960 | 5.100 | 4.940 | 5.100 | 4.438 | 909,901 |
| 2022-12-29 | 4.960 | 4.980 | 4.940 | 4.960 | 4.316 | 507,620 |
| 2022-12-28 | 4.960 | 5.000 | 4.960 | 4.960 | 4.316 | 477,400 |
| 2022-12-27 | 4.960 | 4.980 | 4.960 | 4.980 | 4.334 | 144,602 |
| 2022-12-26 | 4.960 | 4.980 | 4.940 | 4.980 | 4.334 | 110,321 |
| 2022-12-23 | 4.960 | 4.980 | 4.920 | 4.980 | 4.334 | 316,899 |
| 2022-12-22 | 4.980 | 4.980 | 4.940 | 4.980 | 4.334 | 246,500 |
| 2022-12-21 | 4.940 | 4.980 | 4.940 | 4.980 | 4.334 | 474,900 |
| 2022-12-20 | 5.050 | 5.050 | 4.940 | 4.980 | 4.334 | 2,293,556 |
| 2022-12-19 | 5.000 | 5.050 | 5.000 | 5.000 | 4.351 | 563,606 |
| 2022-12-16 | 5.000 | 5.050 | 5.000 | 5.000 | 4.351 | 586,803 |
| 2022-12-15 | 5.000 | 5.050 | 5.000 | 5.000 | 4.351 | 503,604 |
| 2022-12-14 | 5.050 | 5.050 | 5.000 | 5.050 | 4.395 | 398,420 |
| 2022-12-13 | 5.050 | 5.050 | 5.000 | 5.050 | 4.395 | 249,001 |
| 2022-12-09 | 5.050 | 5.050 | 5.000 | 5.050 | 4.395 | 184,210 |
| 2022-12-08 | 5.000 | 5.050 | 5.000 | 5.050 | 4.395 | 189,300 |
| 2022-12-07 | 5.050 | 5.050 | 5.000 | 5.050 | 4.395 | 220,600 |
| 2022-12-06 | 5.050 | 5.050 | 5.000 | 5.050 | 4.395 | 241,451 |
| 2022-12-02 | 5.050 | 5.050 | 5.000 | 5.050 | 4.395 | 273,100 |
| 2022-12-01 | 5.000 | 5.050 | 5.000 | 5.050 | 4.395 | 76,104 |
| 2022-11-30 | 5.000 | 5.050 | 5.000 | 5.050 | 4.395 | 66,230 |
| 2022-11-29 | 5.000 | 5.050 | 5.000 | 5.050 | 4.395 | 371,971 |
| 2022-11-28 | 5.050 | 5.050 | 5.000 | 5.050 | 4.395 | 564,200 |
| 2022-11-25 | 5.050 | 5.100 | 5.000 | 5.000 | 4.351 | 355,555 |
| 2022-11-24 | 5.050 | 5.100 | 5.000 | 5.000 | 4.351 | 548,109 |
| 2022-11-23 | 5.000 | 5.100 | 5.000 | 5.050 | 4.395 | 304,829 |
| 2022-11-22 | 5.050 | 5.100 | 4.980 | 5.050 | 4.395 | 2,138,901 |
| 2022-11-21 | 5.050 | 5.050 | 5.000 | 5.050 | 4.395 | 604,264 |
| 2022-11-18 | 5.100 | 5.100 | 5.000 | 5.050 | 4.395 | 1,577,906 |
| 2022-11-17 | 5.150 | 5.150 | 5.050 | 5.100 | 4.438 | 281,410 |
| 2022-11-16 | 5.100 | 5.150 | 5.050 | 5.150 | 4.482 | 479,700 |
| 2022-11-15 | 5.150 | 5.150 | 5.000 | 5.100 | 4.438 | 1,146,505 |
| 2022-11-14 | 5.100 | 5.100 | 5.000 | 5.100 | 4.438 | 687,503 |
| 2022-11-11 | 5.100 | 5.150 | 5.050 | 5.100 | 4.438 | 267,523 |
| 2022-11-10 | 5.050 | 5.150 | 5.050 | 5.050 | 4.395 | 521,204 |
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.