Agripure Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.180 | 3.320 | 3.160 | 3.320 | 3.320 | 56,302 |
| 2025-07-24 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 89,423 |
| 2025-07-23 | 3.260 | 3.280 | 3.200 | 3.240 | 3.240 | 117,509 |
| 2025-07-22 | 3.240 | 3.300 | 3.240 | 3.280 | 3.280 | 11,610 |
| 2025-07-21 | 3.300 | 3.300 | 3.200 | 3.260 | 3.260 | 47,701 |
| 2025-07-18 | 3.320 | 3.320 | 3.280 | 3.300 | 3.300 | 46,300 |
| 2025-07-17 | 3.360 | 3.360 | 3.320 | 3.360 | 3.360 | 16,513 |
| 2025-07-16 | 3.260 | 3.360 | 3.240 | 3.360 | 3.360 | 47,343 |
| 2025-07-15 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 85,370 |
| 2025-07-14 | 3.300 | 3.320 | 3.280 | 3.320 | 3.320 | 6,400 |
| 2025-07-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2,200 |
| 2025-07-09 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 2,500 |
| 2025-07-08 | 3.280 | 3.360 | 3.280 | 3.360 | 3.360 | 11,700 |
| 2025-07-07 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 8,800 |
| 2025-07-04 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 5,400 |
| 2025-07-03 | 3.340 | 3.360 | 3.300 | 3.360 | 3.360 | 14,200 |
| 2025-07-02 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 500 |
| 2025-07-01 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 1,800 |
| 2025-06-30 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 2,500 |
| 2025-06-27 | 3.360 | 3.420 | 3.260 | 3.420 | 3.420 | 29,450 |
| 2025-06-26 | 3.280 | 3.380 | 3.260 | 3.380 | 3.380 | 8,300 |
| 2025-06-25 | 3.360 | 3.400 | 3.240 | 3.400 | 3.400 | 69,600 |
| 2025-06-24 | 3.260 | 3.400 | 3.260 | 3.400 | 3.400 | 72,623 |
| 2025-06-23 | 3.260 | 3.300 | 3.240 | 3.300 | 3.300 | 21,701 |
| 2025-06-20 | 3.300 | 3.320 | 3.280 | 3.280 | 3.280 | 88,210 |
| 2025-06-19 | 3.280 | 3.320 | 3.280 | 3.280 | 3.280 | 155,500 |
| 2025-06-18 | 3.300 | 3.340 | 3.260 | 3.340 | 3.340 | 27,600 |
| 2025-06-17 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 3,500 |
| 2025-06-16 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 7,100 |
| 2025-06-13 | 3.300 | 3.360 | 3.280 | 3.360 | 3.360 | 39,501 |
| 2025-06-12 | 3.320 | 3.340 | 3.300 | 3.320 | 3.320 | 38,006 |
| 2025-06-11 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 200 |
| 2025-06-10 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 1,800 |
| 2025-06-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,100 |
| 2025-06-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 25,300 |
| 2025-06-05 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 200 |
| 2025-06-04 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 41,232 |
| 2025-05-30 | 3.360 | 3.440 | 3.340 | 3.440 | 3.440 | 4,513 |
| 2025-05-29 | 3.320 | 3.340 | 3.320 | 3.340 | 3.340 | 6,900 |
| 2025-05-28 | 3.380 | 3.420 | 3.300 | 3.340 | 3.340 | 11,167 |
| 2025-05-27 | 3.400 | 3.400 | 3.280 | 3.400 | 3.400 | 14,102 |
| 2025-05-26 | 3.300 | 3.400 | 3.260 | 3.400 | 3.400 | 25,301 |
| 2025-05-23 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 51,101 |
| 2025-05-22 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 13,203 |
| 2025-05-21 | 3.320 | 3.340 | 3.300 | 3.300 | 3.300 | 44,500 |
| 2025-05-20 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 29,500 |
| 2025-05-19 | 3.380 | 3.380 | 3.300 | 3.380 | 3.380 | 34,701 |
| 2025-05-16 | 3.400 | 3.420 | 3.280 | 3.420 | 3.420 | 45,500 |
| 2025-05-15 | 3.280 | 3.420 | 3.240 | 3.420 | 3.420 | 63,000 |
| 2025-05-14 | 3.320 | 3.320 | 3.300 | 3.320 | 3.320 | 5,100 |
| 2025-05-13 | 3.320 | 3.340 | 3.320 | 3.320 | 3.320 | 10,500 |
| 2025-05-09 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 400 |
| 2025-05-08 | 3.320 | 3.360 | 3.280 | 3.340 | 3.340 | 215,100 |
| 2025-05-07 | 3.260 | 3.340 | 3.260 | 3.340 | 3.340 | 28,210 |
| 2025-05-06 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 49,716 |
| 2025-05-02 | 3.300 | 3.340 | 3.280 | 3.340 | 3.340 | 28,700 |
| 2025-04-30 | 3.260 | 3.340 | 3.220 | 3.340 | 3.340 | 111,500 |
| 2025-04-29 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 2,234 |
| 2025-04-28 | 3.280 | 3.320 | 3.180 | 3.320 | 3.320 | 76,849 |
| 2025-04-25 | 3.280 | 3.300 | 3.240 | 3.280 | 3.280 | 45,500 |
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.