Agripure Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5.450 | 5.450 | 5.400 | 5.450 | 4.699 | 258,403 |
| 2022-08-10 | 5.450 | 5.450 | 5.350 | 5.450 | 4.699 | 563,303 |
| 2022-08-09 | 5.500 | 5.550 | 5.450 | 5.450 | 4.699 | 347,334 |
| 2022-08-08 | 5.500 | 5.550 | 5.450 | 5.450 | 4.699 | 502,546 |
| 2022-08-05 | 5.500 | 5.600 | 5.500 | 5.600 | 4.828 | 645,951 |
| 2022-08-04 | 5.550 | 5.700 | 5.500 | 5.500 | 4.742 | 1,020,611 |
| 2022-08-03 | 5.600 | 5.650 | 5.550 | 5.650 | 4.871 | 459,200 |
| 2022-08-02 | 5.650 | 5.650 | 5.550 | 5.650 | 4.871 | 818,735 |
| 2022-08-01 | 5.550 | 5.750 | 5.500 | 5.650 | 4.871 | 1,309,680 |
| 2022-07-27 | 5.500 | 5.550 | 5.450 | 5.500 | 4.742 | 549,300 |
| 2022-07-26 | 5.500 | 5.500 | 5.400 | 5.500 | 4.742 | 348,100 |
| 2022-07-25 | 5.500 | 5.600 | 5.450 | 5.500 | 4.742 | 813,324 |
| 2022-07-22 | 5.450 | 5.550 | 5.400 | 5.500 | 4.742 | 554,687 |
| 2022-07-21 | 5.450 | 5.450 | 5.400 | 5.450 | 4.699 | 71,706 |
| 2022-07-20 | 5.450 | 5.500 | 5.350 | 5.400 | 4.655 | 295,610 |
| 2022-07-19 | 5.300 | 5.450 | 5.200 | 5.450 | 4.699 | 807,120 |
| 2022-07-18 | 5.400 | 5.400 | 5.300 | 5.300 | 4.569 | 421,913 |
| 2022-07-15 | 5.450 | 5.450 | 5.300 | 5.350 | 4.612 | 804,408 |
| 2022-07-14 | 5.400 | 5.500 | 5.400 | 5.450 | 4.699 | 286,610 |
| 2022-07-12 | 5.350 | 5.500 | 5.350 | 5.500 | 4.742 | 304,007 |
| 2022-07-11 | 5.350 | 5.400 | 5.350 | 5.400 | 4.655 | 189,604 |
| 2022-07-08 | 5.400 | 5.450 | 5.300 | 5.400 | 4.655 | 371,022 |
| 2022-07-07 | 5.400 | 5.500 | 5.300 | 5.450 | 4.699 | 937,830 |
| 2022-07-06 | 5.250 | 5.350 | 5.200 | 5.350 | 4.612 | 422,936 |
| 2022-07-05 | 5.350 | 5.350 | 5.100 | 5.350 | 4.612 | 1,603,265 |
| 2022-07-04 | 5.450 | 5.450 | 5.250 | 5.350 | 4.612 | 862,950 |
| 2022-07-01 | 5.450 | 5.450 | 5.350 | 5.450 | 4.699 | 404,215 |
| 2022-06-30 | 5.500 | 5.550 | 5.400 | 5.400 | 4.655 | 759,648 |
| 2022-06-29 | 5.550 | 5.550 | 5.450 | 5.500 | 4.742 | 610,933 |
| 2022-06-28 | 5.600 | 5.600 | 5.450 | 5.550 | 4.785 | 652,120 |
| 2022-06-27 | 5.600 | 5.600 | 5.500 | 5.550 | 4.785 | 372,822 |
| 2022-06-24 | 5.550 | 5.600 | 5.500 | 5.550 | 4.785 | 327,555 |
| 2022-06-23 | 5.500 | 5.700 | 5.450 | 5.550 | 4.785 | 1,280,114 |
| 2022-06-22 | 5.550 | 5.550 | 5.450 | 5.500 | 4.742 | 1,180,741 |
| 2022-06-21 | 5.550 | 5.600 | 5.500 | 5.550 | 4.785 | 663,916 |
| 2022-06-20 | 5.500 | 5.600 | 5.450 | 5.550 | 4.785 | 740,920 |
| 2022-06-17 | 5.400 | 5.550 | 5.400 | 5.550 | 4.785 | 907,741 |
| 2022-06-16 | 5.550 | 5.600 | 5.300 | 5.550 | 4.785 | 2,329,910 |
| 2022-06-15 | 5.600 | 5.750 | 5.550 | 5.550 | 4.785 | 3,189,995 |
| 2022-06-14 | 5.450 | 5.550 | 5.300 | 5.550 | 4.785 | 980,210 |
| 2022-06-13 | 5.400 | 5.500 | 5.200 | 5.500 | 4.742 | 2,798,205 |
| 2022-06-10 | 5.450 | 5.500 | 5.450 | 5.500 | 4.742 | 394,521 |
| 2022-06-09 | 5.550 | 5.700 | 5.400 | 5.500 | 4.742 | 3,116,452 |
| 2022-06-08 | 5.600 | 5.650 | 5.550 | 5.600 | 4.828 | 978,053 |
| 2022-06-07 | 5.600 | 5.650 | 5.550 | 5.550 | 4.785 | 516,054 |
| 2022-06-06 | 5.650 | 5.700 | 5.600 | 5.600 | 4.828 | 606,934 |
| 2022-06-02 | 5.650 | 5.750 | 5.600 | 5.650 | 4.871 | 1,812,644 |
| 2022-06-01 | 5.600 | 6.050 | 5.550 | 5.700 | 4.914 | 9,328,336 |
| 2022-05-31 | 5.650 | 5.700 | 5.550 | 5.550 | 4.785 | 480,031 |
| 2022-05-30 | 5.600 | 5.700 | 5.600 | 5.600 | 4.828 | 652,361 |
| 2022-05-27 | 5.600 | 5.800 | 5.550 | 5.600 | 4.828 | 1,947,231 |
| 2022-05-26 | 5.450 | 5.650 | 5.400 | 5.550 | 4.785 | 1,459,462 |
| 2022-05-25 | 5.450 | 5.500 | 5.400 | 5.400 | 4.655 | 789,177 |
| 2022-05-24 | 5.500 | 5.500 | 5.450 | 5.450 | 4.699 | 546,666 |
| 2022-05-23 | 5.500 | 5.600 | 5.450 | 5.500 | 4.742 | 815,450 |
| 2022-05-20 | 5.500 | 5.550 | 5.450 | 5.500 | 4.742 | 478,900 |
| 2022-05-19 | 5.500 | 5.600 | 5.450 | 5.450 | 4.699 | 1,093,100 |
| 2022-05-18 | 5.550 | 5.700 | 5.500 | 5.650 | 4.871 | 840,800 |
| 2022-05-17 | 5.550 | 5.650 | 5.450 | 5.600 | 4.828 | 1,411,300 |
| 2022-05-13 | 5.600 | 5.600 | 5.400 | 5.550 | 4.785 | 1,586,200 |
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.