Agripure Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5.050 | 5.100 | 5.050 | 5.100 | 4.438 | 292,327 |
| 2022-11-08 | 5.050 | 5.150 | 5.050 | 5.100 | 4.438 | 673,510 |
| 2022-11-07 | 5.150 | 5.150 | 5.050 | 5.100 | 4.438 | 365,200 |
| 2022-11-04 | 5.100 | 5.150 | 5.100 | 5.100 | 4.438 | 454,203 |
| 2022-11-03 | 5.150 | 5.150 | 5.050 | 5.150 | 4.482 | 391,201 |
| 2022-11-02 | 5.100 | 5.200 | 5.100 | 5.150 | 4.482 | 336,300 |
| 2022-11-01 | 5.050 | 5.150 | 5.050 | 5.150 | 4.482 | 672,130 |
| 2022-10-31 | 5.100 | 5.150 | 5.000 | 5.050 | 4.395 | 857,047 |
| 2022-10-28 | 5.100 | 5.150 | 5.050 | 5.100 | 4.438 | 455,616 |
| 2022-10-27 | 5.150 | 5.150 | 5.050 | 5.150 | 4.482 | 209,559 |
| 2022-10-26 | 5.100 | 5.100 | 5.000 | 5.100 | 4.438 | 934,613 |
| 2022-10-25 | 5.100 | 5.150 | 5.050 | 5.150 | 4.482 | 201,456 |
| 2022-10-21 | 5.100 | 5.150 | 5.050 | 5.100 | 4.438 | 411,100 |
| 2022-10-20 | 5.100 | 5.200 | 5.100 | 5.100 | 4.438 | 446,800 |
| 2022-10-19 | 5.150 | 5.200 | 5.100 | 5.150 | 4.482 | 498,700 |
| 2022-10-18 | 5.100 | 5.200 | 5.100 | 5.150 | 4.482 | 488,901 |
| 2022-10-17 | 5.050 | 5.150 | 5.000 | 5.150 | 4.482 | 369,906 |
| 2022-10-12 | 5.050 | 5.100 | 5.000 | 5.100 | 4.438 | 320,107 |
| 2022-10-11 | 5.000 | 5.150 | 4.960 | 5.000 | 4.351 | 1,224,800 |
| 2022-10-10 | 5.100 | 5.100 | 5.000 | 5.000 | 4.351 | 865,606 |
| 2022-10-07 | 5.100 | 5.150 | 4.980 | 5.100 | 4.438 | 2,283,282 |
| 2022-10-06 | 5.150 | 5.200 | 5.100 | 5.100 | 4.438 | 670,012 |
| 2022-10-05 | 5.300 | 5.300 | 5.050 | 5.100 | 4.438 | 1,744,953 |
| 2022-10-04 | 5.200 | 5.300 | 5.000 | 5.250 | 4.569 | 2,207,719 |
| 2022-10-03 | 5.450 | 5.500 | 5.100 | 5.200 | 4.525 | 2,484,153 |
| 2022-09-30 | 5.300 | 5.450 | 5.300 | 5.400 | 4.699 | 1,483,800 |
| 2022-09-29 | 5.350 | 5.400 | 5.250 | 5.350 | 4.656 | 1,581,720 |
| 2022-09-28 | 5.350 | 5.450 | 5.200 | 5.300 | 4.612 | 2,243,302 |
| 2022-09-27 | 5.400 | 5.600 | 5.350 | 5.350 | 4.656 | 2,771,602 |
| 2022-09-26 | 5.500 | 5.500 | 5.400 | 5.400 | 4.699 | 918,216 |
| 2022-09-23 | 5.500 | 5.700 | 5.450 | 5.550 | 4.830 | 1,311,061 |
| 2022-09-22 | 5.300 | 5.550 | 5.300 | 5.550 | 4.830 | 1,017,831 |
| 2022-09-21 | 5.450 | 5.450 | 5.300 | 5.300 | 4.612 | 909,770 |
| 2022-09-20 | 5.400 | 5.500 | 5.350 | 5.400 | 4.699 | 947,969 |
| 2022-09-19 | 5.550 | 5.550 | 5.350 | 5.400 | 4.699 | 2,317,444 |
| 2022-09-16 | 5.650 | 5.700 | 5.550 | 5.550 | 4.830 | 1,521,317 |
| 2022-09-15 | 5.750 | 5.800 | 5.650 | 5.700 | 4.960 | 1,406,006 |
| 2022-09-14 | 5.600 | 5.950 | 5.600 | 5.750 | 5.004 | 4,987,654 |
| 2022-09-13 | 5.600 | 5.800 | 5.600 | 5.750 | 5.004 | 3,640,812 |
| 2022-09-12 | 5.750 | 5.750 | 5.550 | 5.600 | 4.873 | 2,503,015 |
| 2022-09-09 | 5.900 | 5.900 | 5.650 | 5.700 | 4.960 | 4,237,517 |
| 2022-09-08 | 6.000 | 6.050 | 5.650 | 5.800 | 5.048 | 12,483,930 |
| 2022-09-07 | 5.450 | 5.950 | 5.450 | 5.950 | 5.178 | 13,307,770 |
| 2022-09-06 | 5.400 | 5.500 | 5.350 | 5.450 | 4.743 | 2,486,000 |
| 2022-09-05 | 5.400 | 5.400 | 5.350 | 5.400 | 4.699 | 436,185 |
| 2022-09-02 | 5.400 | 5.500 | 5.400 | 5.450 | 4.743 | 676,000 |
| 2022-09-01 | 5.500 | 5.550 | 5.350 | 5.450 | 4.743 | 535,711 |
| 2022-08-31 | 5.450 | 5.600 | 5.450 | 5.550 | 4.830 | 1,069,435 |
| 2022-08-30 | 5.400 | 5.450 | 5.350 | 5.450 | 4.743 | 260,578 |
| 2022-08-29 | 5.300 | 5.500 | 5.300 | 5.400 | 4.699 | 688,399 |
| 2022-08-26 | 5.300 | 5.450 | 5.300 | 5.400 | 4.699 | 937,300 |
| 2022-08-25 | 5.350 | 5.450 | 5.350 | 5.350 | 4.612 | 648,830 |
| 2022-08-24 | 5.450 | 5.550 | 5.300 | 5.300 | 4.569 | 1,039,627 |
| 2022-08-23 | 5.450 | 5.450 | 5.400 | 5.450 | 4.699 | 126,557 |
| 2022-08-22 | 5.400 | 5.450 | 5.400 | 5.450 | 4.699 | 331,727 |
| 2022-08-19 | 5.450 | 5.500 | 5.400 | 5.450 | 4.699 | 137,623 |
| 2022-08-18 | 5.400 | 5.450 | 5.400 | 5.450 | 4.699 | 177,212 |
| 2022-08-17 | 5.450 | 5.500 | 5.350 | 5.450 | 4.699 | 460,900 |
| 2022-08-16 | 5.550 | 5.650 | 5.400 | 5.450 | 4.699 | 1,294,600 |
| 2022-08-15 | 5.400 | 5.450 | 5.400 | 5.400 | 4.655 | 247,501 |
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.