Agripure Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.340 | 3.360 | 3.280 | 3.340 | 3.340 | 41,200 |
| 2025-04-23 | 3.300 | 3.340 | 3.300 | 3.320 | 3.320 | 8,410 |
| 2025-04-22 | 3.340 | 3.340 | 3.300 | 3.340 | 3.340 | 11,400 |
| 2025-04-21 | 3.320 | 3.340 | 3.240 | 3.340 | 3.340 | 33,500 |
| 2025-04-18 | 3.340 | 3.360 | 3.280 | 3.360 | 3.360 | 8,117 |
| 2025-04-17 | 3.360 | 3.380 | 3.220 | 3.380 | 3.380 | 22,200 |
| 2025-04-16 | 3.360 | 3.400 | 3.260 | 3.360 | 3.360 | 47,306 |
| 2025-04-11 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 3,100 |
| 2025-04-10 | 3.420 | 3.420 | 3.240 | 3.400 | 3.400 | 39,201 |
| 2025-04-09 | 3.360 | 3.380 | 3.200 | 3.360 | 3.360 | 2,101 |
| 2025-04-08 | 3.320 | 3.380 | 3.080 | 3.380 | 3.380 | 304,333 |
| 2025-04-04 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 28,800 |
| 2025-04-03 | 3.520 | 3.580 | 3.440 | 3.580 | 3.580 | 2,200 |
| 2025-04-02 | 3.400 | 3.580 | 3.400 | 3.580 | 3.580 | 151,600 |
| 2025-04-01 | 3.380 | 3.500 | 3.380 | 3.380 | 3.380 | 17,001 |
| 2025-03-31 | 3.360 | 3.480 | 3.360 | 3.460 | 3.460 | 36,511 |
| 2025-03-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,000 |
| 2025-03-27 | 3.500 | 3.540 | 3.480 | 3.540 | 3.540 | 23,200 |
| 2025-03-26 | 3.500 | 3.520 | 3.480 | 3.520 | 3.520 | 9,617 |
| 2025-03-25 | 3.460 | 3.520 | 3.440 | 3.520 | 3.520 | 11,100 |
| 2025-03-24 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 4,801 |
| 2025-03-21 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 7,401 |
| 2025-03-20 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 13,400 |
| 2025-03-19 | 3.500 | 3.540 | 3.480 | 3.500 | 3.500 | 19,299 |
| 2025-03-18 | 3.520 | 3.520 | 3.460 | 3.520 | 3.520 | 14,200 |
| 2025-03-17 | 3.520 | 3.560 | 3.460 | 3.460 | 3.460 | 18,720 |
| 2025-03-14 | 3.480 | 3.560 | 3.420 | 3.560 | 3.560 | 51,421 |
| 2025-03-13 | 3.380 | 3.600 | 3.320 | 3.600 | 3.600 | 356,810 |
| 2025-03-12 | 3.600 | 3.600 | 3.560 | 3.600 | 3.380 | 72,651 |
| 2025-03-11 | 3.600 | 3.600 | 3.580 | 3.600 | 3.380 | 52,690 |
| 2025-03-10 | 3.620 | 3.620 | 3.580 | 3.600 | 3.380 | 46,302 |
| 2025-03-07 | 3.600 | 3.600 | 3.520 | 3.600 | 3.380 | 14,803 |
| 2025-03-06 | 3.560 | 3.600 | 3.480 | 3.600 | 3.380 | 74,031 |
| 2025-03-05 | 3.500 | 3.600 | 3.480 | 3.600 | 3.380 | 79,755 |
| 2025-03-04 | 3.600 | 3.600 | 3.500 | 3.560 | 3.342 | 21,649 |
| 2025-03-03 | 3.600 | 3.600 | 3.500 | 3.600 | 3.380 | 91,414 |
| 2025-02-28 | 3.480 | 3.600 | 3.420 | 3.600 | 3.380 | 104,542 |
| 2025-02-27 | 3.460 | 3.480 | 3.400 | 3.480 | 3.267 | 123,190 |
| 2025-02-26 | 3.580 | 3.580 | 3.420 | 3.480 | 3.267 | 33,605 |
| 2025-02-25 | 3.560 | 3.600 | 3.420 | 3.560 | 3.342 | 115,134 |
| 2025-02-24 | 3.580 | 3.600 | 3.520 | 3.580 | 3.361 | 22,909 |
| 2025-02-21 | 3.600 | 3.640 | 3.520 | 3.620 | 3.399 | 69,653 |
| 2025-02-20 | 3.720 | 3.720 | 3.520 | 3.580 | 3.361 | 241,229 |
| 2025-02-19 | 3.680 | 3.720 | 3.660 | 3.660 | 3.436 | 153,810 |
| 2025-02-18 | 3.660 | 3.720 | 3.660 | 3.680 | 3.455 | 26,344 |
| 2025-02-17 | 3.740 | 3.740 | 3.640 | 3.660 | 3.436 | 88,300 |
| 2025-02-14 | 3.740 | 3.760 | 3.720 | 3.740 | 3.511 | 14,500 |
| 2025-02-13 | 3.760 | 3.820 | 3.720 | 3.760 | 3.530 | 36,010 |
| 2025-02-11 | 3.840 | 3.840 | 3.700 | 3.800 | 3.568 | 53,300 |
| 2025-02-10 | 3.840 | 3.860 | 3.800 | 3.840 | 3.605 | 44,000 |
| 2025-02-07 | 3.940 | 3.940 | 3.500 | 3.940 | 3.699 | 135,912 |
| 2025-02-06 | 3.920 | 4.000 | 3.800 | 4.000 | 3.756 | 139,602 |
| 2025-02-05 | 3.940 | 3.940 | 3.840 | 3.840 | 3.605 | 19,750 |
| 2025-02-04 | 3.900 | 3.900 | 3.840 | 3.840 | 3.605 | 80,425 |
| 2025-02-03 | 3.980 | 3.980 | 3.920 | 3.920 | 3.680 | 86,835 |
| 2025-01-31 | 4.000 | 4.000 | 3.940 | 4.000 | 3.756 | 50,600 |
| 2025-01-30 | 4.000 | 4.000 | 3.920 | 4.000 | 3.756 | 13,623 |
| 2025-01-29 | 3.900 | 4.020 | 3.900 | 4.020 | 3.774 | 83,860 |
| 2025-01-28 | 3.960 | 3.980 | 3.900 | 3.920 | 3.680 | 52,100 |
| 2025-01-27 | 3.980 | 3.980 | 3.960 | 3.980 | 3.737 | 9,470 |
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.