Agripure Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.040	2.200	2.040	2.080	2.080	1,405,402
2026-07-22	2.060	2.060	2.040	2.040	2.040	74,303
2026-07-21	2.040	2.060	2.040	2.060	2.060	143,401
2026-07-20	2.060	2.060	2.040	2.040	2.040	11,329
2026-07-17	2.060	2.060	2.040	2.060	2.060	23,502
2026-07-16	2.060	2.060	2.040	2.060	2.060	19,400
2026-07-15	2.060	2.060	2.020	2.040	2.040	35,601
2026-07-14	2.060	2.080	2.060	2.060	2.060	43,602
2026-07-13	2.020	2.100	2.020	2.060	2.060	182,401
2026-07-10	2.000	2.020	2.000	2.020	2.020	74,200
2026-07-09	1.990	2.020	1.990	2.000	2.000	54,810
2026-07-08	2.040	2.040	1.970	1.980	1.980	151,400
2026-07-07	2.060	2.060	2.040	2.060	2.060	34,600
2026-07-06	2.060	2.060	2.020	2.020	2.020	56,101
2026-07-03	2.060	2.060	2.040	2.060	2.060	57,351
2026-07-02	2.020	2.060	2.000	2.040	2.040	98,300
2026-07-01	2.020	2.040	2.020	2.040	2.040	70,300
2026-06-30	2.020	2.040	2.000	2.040	2.040	104,522
2026-06-29	2.000	2.020	2.000	2.020	2.020	4,100
2026-06-26	2.000	2.020	2.000	2.000	2.000	74,216
2026-06-25	2.040	2.040	2.020	2.020	2.020	16,102
2026-06-24	2.000	2.040	2.000	2.040	2.040	87,104
2026-06-23	2.020	2.020	2.000	2.000	2.000	58,810
2026-06-22	2.000	2.020	2.000	2.020	2.020	109,823
2026-06-19	2.020	2.040	2.000	2.040	2.040	55,200
2026-06-18	2.020	2.040	2.020	2.040	2.040	79,824
2026-06-17	2.000	2.020	1.990	2.020	2.020	69,900
2026-06-16	2.000	2.020	2.000	2.020	2.020	27,800
2026-06-15	2.000	2.020	1.980	2.020	2.020	84,601
2026-06-12	2.000	2.020	1.980	2.020	2.020	107,647
2026-06-11	1.980	2.020	1.980	2.020	2.020	146,300
2026-06-10	2.040	2.040	2.000	2.020	2.020	105,702
2026-06-09	2.040	2.080	2.000	2.020	2.020	21,701
2026-06-08	2.000	2.040	2.000	2.020	2.020	67,801
2026-06-05	2.000	2.020	2.000	2.000	2.000	57,140
2026-06-04	2.000	2.020	2.000	2.020	2.020	44,894
2026-06-02	2.000	2.020	2.000	2.020	2.020	50,803
2026-05-29	2.000	2.020	2.000	2.020	2.020	81,505
2026-05-28	2.020	2.020	2.000	2.020	2.020	60,501
2026-05-27	2.020	2.040	2.000	2.020	2.020	37,920
2026-05-26	2.040	2.040	2.000	2.040	2.040	32,534
2026-05-25	2.020	2.040	2.000	2.040	2.040	44,401
2026-05-22	2.000	2.020	2.000	2.020	2.020	24,702
2026-05-21	2.000	2.020	1.980	2.020	2.020	185,979
2026-05-20	1.970	2.040	1.970	2.040	2.040	58,501
2026-05-19	1.980	1.990	1.960	1.970	1.970	70,666
2026-05-18	2.040	2.040	1.900	2.000	2.000	714,103
2026-05-15	2.000	2.060	2.000	2.060	2.060	80,000
2026-05-14	2.000	2.020	1.990	2.020	2.020	180,801
2026-05-13	2.100	2.100	1.980	1.990	1.990	628,617
2026-05-12	2.180	2.180	2.100	2.120	2.120	20,707
2026-05-11	2.140	2.200	2.140	2.180	2.180	50,036
2026-05-08	2.080	2.260	2.060	2.180	2.180	314,605
2026-05-07	2.080	2.080	2.060	2.060	2.060	80,545
2026-05-06	2.080	2.100	2.060	2.080	2.080	101,400
2026-05-05	2.100	2.100	2.060	2.080	2.080	91,401
2026-04-30	2.100	2.120	2.080	2.120	2.120	101,000
2026-04-29	2.120	2.120	2.100	2.120	2.120	115,601
2026-04-28	2.120	2.120	2.100	2.120	2.120	78,130
2026-04-27	2.080	2.140	2.040	2.120	2.120	217,100

← NewerPage 2 of 21 · 1,212 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.