Agripure Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3.980 | 4.000 | 3.960 | 3.980 | 3.737 | 74,165 |
| 2025-01-23 | 4.020 | 4.020 | 3.960 | 3.980 | 3.737 | 51,001 |
| 2025-01-22 | 4.020 | 4.020 | 3.900 | 3.960 | 3.718 | 123,700 |
| 2025-01-21 | 3.920 | 4.080 | 3.920 | 4.080 | 3.831 | 107,019 |
| 2025-01-20 | 3.900 | 4.000 | 3.900 | 3.920 | 3.680 | 3,600 |
| 2025-01-17 | 3.940 | 3.960 | 3.920 | 3.940 | 3.699 | 34,700 |
| 2025-01-16 | 3.960 | 4.020 | 3.960 | 3.960 | 3.718 | 40,900 |
| 2025-01-15 | 4.020 | 4.040 | 3.980 | 3.980 | 3.737 | 30,700 |
| 2025-01-14 | 3.960 | 4.080 | 3.960 | 4.080 | 3.831 | 159,124 |
| 2025-01-13 | 4.020 | 4.020 | 3.900 | 4.020 | 3.774 | 83,438 |
| 2025-01-10 | 4.000 | 4.040 | 3.920 | 4.040 | 3.793 | 119,101 |
| 2025-01-09 | 4.040 | 4.060 | 3.960 | 4.060 | 3.812 | 118,551 |
| 2025-01-08 | 4.080 | 4.080 | 4.060 | 4.060 | 3.812 | 16,400 |
| 2025-01-07 | 4.120 | 4.160 | 4.060 | 4.140 | 3.887 | 54,308 |
| 2025-01-06 | 4.160 | 4.200 | 4.140 | 4.160 | 3.906 | 13,102 |
| 2025-01-03 | 4.220 | 4.220 | 4.180 | 4.180 | 3.925 | 14,810 |
| 2025-01-02 | 4.200 | 4.240 | 4.120 | 4.240 | 3.981 | 64,400 |
| 2024-12-30 | 4.220 | 4.340 | 4.200 | 4.200 | 3.943 | 305,800 |
| 2024-12-27 | 4.160 | 4.240 | 4.100 | 4.240 | 3.981 | 173,505 |
| 2024-12-26 | 4.140 | 4.220 | 4.120 | 4.180 | 3.925 | 147,710 |
| 2024-12-25 | 4.140 | 4.140 | 4.040 | 4.140 | 3.887 | 175,601 |
| 2024-12-24 | 4.020 | 4.140 | 4.020 | 4.140 | 3.887 | 119,600 |
| 2024-12-23 | 3.920 | 4.120 | 3.920 | 4.120 | 3.868 | 150,400 |
| 2024-12-20 | 3.980 | 3.980 | 3.900 | 3.920 | 3.680 | 40,419 |
| 2024-12-19 | 4.000 | 4.000 | 3.980 | 3.980 | 3.737 | 108,400 |
| 2024-12-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 134,433 |
| 2024-12-17 | 4.060 | 4.060 | 4.000 | 4.000 | 3.756 | 59,700 |
| 2024-12-16 | 4.020 | 4.100 | 4.000 | 4.100 | 3.849 | 265,602 |
| 2024-12-13 | 4.000 | 4.020 | 4.000 | 4.020 | 3.774 | 50,008 |
| 2024-12-12 | 4.020 | 4.020 | 4.000 | 4.020 | 3.774 | 63,407 |
| 2024-12-11 | 4.000 | 4.040 | 4.000 | 4.040 | 3.793 | 108,600 |
| 2024-12-09 | 4.020 | 4.040 | 4.000 | 4.040 | 3.793 | 20,743 |
| 2024-12-06 | 4.080 | 4.100 | 4.020 | 4.020 | 3.774 | 47,400 |
| 2024-12-04 | 4.000 | 4.160 | 4.000 | 4.160 | 3.906 | 51,900 |
| 2024-12-03 | 4.000 | 4.040 | 3.960 | 4.000 | 3.756 | 1,151,609 |
| 2024-12-02 | 4.160 | 4.160 | 3.940 | 3.980 | 3.737 | 336,035 |
| 2024-11-29 | 4.160 | 4.160 | 4.120 | 4.160 | 3.906 | 19,200 |
| 2024-11-28 | 4.140 | 4.160 | 4.040 | 4.160 | 3.906 | 70,900 |
| 2024-11-27 | 4.160 | 4.160 | 4.040 | 4.060 | 3.812 | 68,215 |
| 2024-11-26 | 4.160 | 4.180 | 4.100 | 4.120 | 3.868 | 20,300 |
| 2024-11-25 | 4.180 | 4.180 | 4.120 | 4.160 | 3.906 | 34,702 |
| 2024-11-22 | 4.180 | 4.200 | 4.140 | 4.200 | 3.943 | 47,100 |
| 2024-11-21 | 4.160 | 4.160 | 4.100 | 4.160 | 3.906 | 69,301 |
| 2024-11-20 | 4.180 | 4.240 | 4.080 | 4.240 | 3.981 | 209,113 |
| 2024-11-19 | 4.140 | 4.200 | 4.140 | 4.160 | 3.906 | 39,806 |
| 2024-11-18 | 4.220 | 4.220 | 4.120 | 4.120 | 3.868 | 300,902 |
| 2024-11-15 | 4.240 | 4.240 | 4.140 | 4.240 | 3.981 | 475,901 |
| 2024-11-14 | 4.220 | 4.240 | 4.160 | 4.240 | 3.981 | 33,705 |
| 2024-11-13 | 4.200 | 4.240 | 4.160 | 4.240 | 3.981 | 437,603 |
| 2024-11-12 | 4.280 | 4.300 | 4.200 | 4.260 | 4.000 | 26,927 |
| 2024-11-11 | 4.300 | 4.300 | 4.160 | 4.200 | 3.943 | 58,410 |
| 2024-11-08 | 4.300 | 4.380 | 4.220 | 4.220 | 3.962 | 58,000 |
| 2024-11-07 | 4.200 | 4.280 | 4.180 | 4.280 | 4.018 | 69,500 |
| 2024-11-06 | 4.240 | 4.280 | 4.200 | 4.280 | 4.018 | 59,800 |
| 2024-11-05 | 4.300 | 4.300 | 4.220 | 4.280 | 4.018 | 2,184 |
| 2024-11-04 | 4.280 | 4.300 | 4.200 | 4.300 | 4.037 | 11,400 |
| 2024-11-01 | 4.280 | 4.340 | 4.220 | 4.280 | 4.018 | 36,004 |
| 2024-10-31 | 4.300 | 4.300 | 4.220 | 4.220 | 3.962 | 35,000 |
| 2024-10-30 | 4.280 | 4.360 | 4.220 | 4.300 | 4.037 | 20,623 |
| 2024-10-29 | 4.240 | 4.380 | 4.240 | 4.320 | 4.056 | 61,522 |
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.