Agripure Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2.940 | 3.000 | 2.880 | 2.980 | 2.980 | 23,913 |
| 2025-10-22 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 2,215 |
| 2025-10-21 | 2.940 | 3.000 | 2.880 | 3.000 | 3.000 | 41,600 |
| 2025-10-20 | 2.880 | 3.000 | 2.880 | 2.960 | 2.960 | 8,520 |
| 2025-10-17 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 25,500 |
| 2025-10-16 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 105,730 |
| 2025-10-15 | 2.940 | 2.940 | 2.880 | 2.880 | 2.880 | 85,100 |
| 2025-10-14 | 3.020 | 3.020 | 2.900 | 2.960 | 2.960 | 295,000 |
| 2025-10-10 | 3.040 | 3.040 | 3.020 | 3.040 | 3.040 | 24,820 |
| 2025-10-09 | 3.080 | 3.080 | 3.040 | 3.060 | 3.060 | 14,800 |
| 2025-10-08 | 3.060 | 3.080 | 3.020 | 3.080 | 3.080 | 169,399 |
| 2025-10-07 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 16,926 |
| 2025-10-06 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 8,421 |
| 2025-10-03 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 13,000 |
| 2025-10-02 | 3.100 | 3.120 | 3.060 | 3.120 | 3.120 | 44,103 |
| 2025-10-01 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 5,500 |
| 2025-09-30 | 3.100 | 3.120 | 3.060 | 3.120 | 3.120 | 18,904 |
| 2025-09-29 | 3.080 | 3.100 | 3.020 | 3.080 | 3.080 | 35,210 |
| 2025-09-26 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 20,018 |
| 2025-09-25 | 3.060 | 3.100 | 3.020 | 3.100 | 3.100 | 175,188 |
| 2025-09-24 | 3.100 | 3.140 | 3.060 | 3.080 | 3.080 | 74,690 |
| 2025-09-23 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 63,902 |
| 2025-09-22 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 63,101 |
| 2025-09-19 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 35,906 |
| 2025-09-18 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 25,800 |
| 2025-09-17 | 3.140 | 3.160 | 3.140 | 3.140 | 3.140 | 9,928 |
| 2025-09-16 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 53,500 |
| 2025-09-15 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 77,489 |
| 2025-09-12 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 24,351 |
| 2025-09-11 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 36,400 |
| 2025-09-10 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 58,714 |
| 2025-09-09 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 57,500 |
| 2025-09-08 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 37,671 |
| 2025-09-05 | 3.160 | 3.200 | 3.140 | 3.160 | 3.160 | 50,545 |
| 2025-09-04 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 37,613 |
| 2025-09-03 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 22,206 |
| 2025-09-02 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 2,320 |
| 2025-09-01 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 73,602 |
| 2025-08-29 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 90,298 |
| 2025-08-28 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 27,189 |
| 2025-08-27 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 13,221 |
| 2025-08-26 | 3.180 | 3.200 | 3.140 | 3.200 | 3.200 | 67,129 |
| 2025-08-25 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 5,830 |
| 2025-08-22 | 3.160 | 3.220 | 3.140 | 3.220 | 3.220 | 41,951 |
| 2025-08-21 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 31,409 |
| 2025-08-20 | 3.160 | 3.180 | 3.140 | 3.180 | 3.180 | 36,400 |
| 2025-08-19 | 3.180 | 3.180 | 3.140 | 3.180 | 3.180 | 48,652 |
| 2025-08-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2025-08-15 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 22,100 |
| 2025-08-14 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 188,375 |
| 2025-08-13 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 132,961 |
| 2025-08-08 | 3.260 | 3.280 | 3.220 | 3.280 | 3.280 | 76,400 |
| 2025-08-07 | 3.240 | 3.260 | 3.220 | 3.260 | 3.260 | 93,000 |
| 2025-08-06 | 3.220 | 3.280 | 3.200 | 3.280 | 3.280 | 108,010 |
| 2025-08-05 | 3.260 | 3.260 | 3.200 | 3.240 | 3.240 | 236,753 |
| 2025-08-04 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 44,960 |
| 2025-08-01 | 3.280 | 3.280 | 3.240 | 3.280 | 3.280 | 53,600 |
| 2025-07-31 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 13,067 |
| 2025-07-30 | 3.260 | 3.280 | 3.240 | 3.280 | 3.280 | 70,500 |
| 2025-07-29 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 10,800 |
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.