Agripure Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.650	6.650	6.550	6.600	5.605	859,200
2022-02-07	6.700	6.750	6.600	6.650	5.648	1,194,400
2022-02-04	6.700	6.700	6.600	6.700	5.690	882,700
2022-02-03	6.750	6.750	6.700	6.700	5.690	554,500
2022-02-02	6.700	6.750	6.650	6.700	5.690	425,500
2022-02-01	6.600	6.750	6.550	6.700	5.690	1,928,500
2022-01-31	6.650	6.750	6.500	6.550	5.563	1,484,700
2022-01-28	6.700	6.750	6.650	6.650	5.648	897,000
2022-01-27	6.800	6.800	6.500	6.650	5.648	2,727,400
2022-01-26	7.050	7.050	6.800	6.800	5.775	2,012,100
2022-01-25	7.000	7.100	6.650	7.050	5.988	7,348,600
2022-01-24	7.100	7.150	7.000	7.000	5.945	5,028,800
2022-01-21	7.050	7.200	7.000	7.100	6.030	5,771,000
2022-01-20	7.000	7.100	7.000	7.000	5.945	2,295,700
2022-01-19	7.100	7.100	7.000	7.000	5.945	1,926,000
2022-01-18	7.200	7.200	7.050	7.100	6.030	2,941,800
2022-01-17	7.200	7.250	7.100	7.200	6.115	3,292,400
2022-01-14	7.100	7.400	7.100	7.150	6.072	6,097,200
2022-01-13	7.100	7.200	7.000	7.100	6.030	5,571,900
2022-01-12	7.100	7.200	7.100	7.150	6.072	2,127,800
2022-01-11	7.150	7.150	7.050	7.100	6.030	1,969,800
2022-01-10	7.200	7.200	7.100	7.100	6.030	1,046,200
2022-01-07	7.150	7.200	7.050	7.200	6.115	2,094,700
2022-01-06	7.250	7.250	7.050	7.100	6.030	3,561,400
2022-01-05	7.200	7.400	7.150	7.250	6.157	4,765,300
2022-01-04	7.250	7.250	7.100	7.150	6.072	1,503,100
2021-12-30	7.150	7.300	7.150	7.250	6.157	2,477,700
2021-12-29	7.150	7.150	7.050	7.150	6.072	1,254,500
2021-12-28	7.100	7.150	7.000	7.100	6.030	1,842,200
2021-12-27	7.100	7.150	7.050	7.050	5.988	1,354,000
2021-12-24	7.150	7.150	7.000	7.050	5.988	1,967,300
2021-12-23	7.150	7.250	7.100	7.100	6.030	3,430,400
2021-12-22	7.150	7.200	7.100	7.100	6.030	1,818,800
2021-12-21	7.200	7.250	7.050	7.150	6.072	2,398,200
2021-12-20	7.250	7.300	7.100	7.100	6.030	3,475,900
2021-12-17	7.350	7.350	7.250	7.250	6.157	1,607,500
2021-12-16	7.100	7.300	7.100	7.300	6.200	11,958,500
2021-12-15	7.600	7.650	7.400	7.500	6.370	9,645,900
2021-12-14	7.700	7.700	7.500	7.600	6.455	7,017,300
2021-12-13	7.500	7.900	7.500	7.750	6.582	16,772,000
2021-12-09	7.550	7.550	7.350	7.400	6.285	6,639,200
2021-12-08	7.700	7.700	7.450	7.500	6.370	5,306,200
2021-12-07	7.550	7.750	7.550	7.650	6.497	5,366,900
2021-12-03	7.500	7.800	7.450	7.500	6.370	9,205,300
2021-12-02	7.400	7.450	7.300	7.400	6.285	2,654,500
2021-12-01	7.300	7.450	7.250	7.400	6.285	4,733,200
2021-11-30	7.500	7.600	7.250	7.300	6.200	7,094,600
2021-11-29	7.550	7.600	7.400	7.400	6.285	5,647,000
2021-11-26	7.700	7.850	7.550	7.600	6.455	8,123,700
2021-11-25	7.950	8.000	7.700	7.750	6.582	7,003,100
2021-11-24	7.500	8.100	7.500	7.850	6.667	29,801,801
2021-11-23	7.450	7.600	7.450	7.450	6.327	3,892,600
2021-11-22	7.450	7.500	7.300	7.500	6.370	2,941,100
2021-11-19	7.400	7.500	7.350	7.450	6.327	2,457,000
2021-11-18	7.400	7.450	7.300	7.400	6.285	5,127,400
2021-11-17	7.400	7.500	7.350	7.400	6.285	3,875,700
2021-11-16	7.600	7.700	7.350	7.350	6.242	9,053,000
2021-11-15	7.800	7.800	7.500	7.600	6.455	5,449,200
2021-11-12	7.800	7.950	7.750	7.800	6.625	3,974,700
2021-11-11	7.750	7.850	7.700	7.750	6.582	3,074,400

← NewerPage 20 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.