Agripure Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	5.700	5.700	5.400	5.550	4.785	2,358,800
2022-05-11	5.750	5.800	5.550	5.750	4.957	1,454,900
2022-05-10	5.600	5.750	5.550	5.750	4.957	2,170,700
2022-05-09	5.750	5.800	5.550	5.650	4.871	3,469,700
2022-05-06	5.800	5.950	5.700	5.900	5.087	2,976,200
2022-05-05	6.050	6.150	5.850	6.000	5.173	2,028,000
2022-05-03	6.200	6.250	5.850	6.000	5.173	6,670,400
2022-04-29	6.600	6.750	6.150	6.200	5.345	20,509,801
2022-04-28	6.400	6.600	6.400	6.500	5.604	6,302,800
2022-04-27	6.300	6.550	6.250	6.350	5.474	8,060,300
2022-04-26	6.600	6.650	6.250	6.250	5.388	11,111,300
2022-04-25	6.200	6.550	6.150	6.500	5.604	17,746,000
2022-04-22	5.900	6.350	5.900	6.200	5.345	8,214,500
2022-04-21	6.050	6.050	6.000	6.000	5.173	432,500
2022-04-20	6.150	6.150	5.950	5.950	5.130	2,238,000
2022-04-19	6.100	6.350	6.050	6.100	5.259	5,605,500
2022-04-18	6.050	6.050	5.900	6.000	5.173	642,600
2022-04-12	5.950	6.000	5.850	6.000	5.173	604,600
2022-04-11	5.950	5.950	5.850	5.950	5.130	1,576,300
2022-04-08	6.000	6.000	5.900	6.000	5.173	428,600
2022-04-07	6.000	6.000	5.900	6.000	5.173	954,100
2022-04-05	6.050	6.100	5.850	6.000	5.173	2,096,100
2022-04-04	6.100	6.100	6.000	6.050	5.216	847,900
2022-04-01	6.050	6.150	6.000	6.050	5.216	1,385,000
2022-03-31	6.100	6.150	6.050	6.050	5.216	978,800
2022-03-30	6.050	6.250	6.000	6.100	5.259	3,491,300
2022-03-29	6.000	6.100	6.000	6.000	5.173	867,000
2022-03-28	6.050	6.100	6.050	6.050	5.216	351,700
2022-03-25	6.050	6.100	6.000	6.000	5.173	793,500
2022-03-24	6.050	6.200	6.050	6.050	5.216	1,212,924
2022-03-23	6.100	6.150	6.050	6.050	5.216	980,988
2022-03-22	6.100	6.100	6.050	6.100	5.259	526,600
2022-03-21	6.100	6.250	6.050	6.100	5.259	1,291,200
2022-03-18	6.200	6.200	6.100	6.100	5.259	845,100
2022-03-17	6.200	6.250	6.100	6.150	5.302	717,700
2022-03-16	6.100	6.250	6.100	6.150	5.302	1,303,100
2022-03-15	6.250	6.500	6.050	6.050	5.216	4,278,400
2022-03-14	6.250	6.250	6.150	6.200	5.345	1,129,800
2022-03-11	6.100	6.200	6.100	6.200	5.345	1,794,400
2022-03-10	6.000	6.200	6.000	6.200	5.345	3,222,300
2022-03-09	6.250	6.250	5.950	6.050	5.138	4,704,500
2022-03-08	6.150	6.250	5.600	6.100	5.181	14,429,900
2022-03-07	7.050	7.400	6.200	6.250	5.308	52,883,102
2022-03-04	6.450	6.850	6.350	6.800	5.775	12,804,400
2022-03-03	6.200	6.500	6.200	6.500	5.520	5,978,700
2022-03-02	6.150	6.350	6.100	6.250	5.308	1,686,600
2022-03-01	6.100	6.300	6.100	6.150	5.223	1,097,100
2022-02-28	6.200	6.200	6.100	6.100	5.181	1,071,000
2022-02-25	6.200	6.350	6.100	6.250	5.308	1,984,200
2022-02-24	6.500	6.550	6.000	6.000	5.096	5,217,200
2022-02-23	6.300	6.750	6.300	6.550	5.563	4,661,200
2022-02-22	6.100	6.300	6.100	6.250	5.308	676,100
2022-02-21	6.350	6.400	6.150	6.200	5.266	1,089,400
2022-02-18	6.150	6.350	6.150	6.350	5.393	1,656,500
2022-02-17	6.100	6.250	6.050	6.150	5.223	876,600
2022-02-15	6.050	6.250	6.050	6.100	5.181	3,319,100
2022-02-14	6.300	6.300	6.000	6.050	5.138	3,904,400
2022-02-11	6.400	6.450	6.300	6.350	5.393	2,059,600
2022-02-10	6.550	6.600	6.350	6.500	5.520	1,700,200
2022-02-09	6.650	6.650	6.500	6.550	5.563	1,057,900

← NewerPage 19 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.