Agripure Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	4.180	4.380	4.160	4.380	4.112	199,926
2024-10-25	4.200	4.200	4.180	4.180	3.925	39,121
2024-10-24	4.220	4.260	4.220	4.220	3.962	6,501
2024-10-22	4.260	4.260	4.200	4.200	3.943	74,739
2024-10-21	4.240	4.280	4.240	4.240	3.981	12,331
2024-10-18	4.320	4.320	4.260	4.300	4.037	11,707
2024-10-17	4.340	4.360	4.200	4.360	4.094	172,696
2024-10-16	4.300	4.340	4.260	4.340	4.075	27,501
2024-10-15	4.220	4.340	4.180	4.340	4.075	189,000
2024-10-11	4.340	4.360	4.320	4.340	4.075	12,600
2024-10-10	4.340	4.360	4.300	4.360	4.094	54,900
2024-10-09	4.380	4.420	4.280	4.360	4.094	55,502
2024-10-08	4.320	4.380	4.300	4.360	4.094	12,600
2024-10-07	4.280	4.340	4.280	4.340	4.075	34,002
2024-10-04	4.300	4.380	4.280	4.300	4.037	42,900
2024-10-03	4.340	4.380	4.280	4.280	4.018	28,501
2024-10-02	4.420	4.420	4.320	4.320	4.056	126,701
2024-10-01	4.300	4.400	4.300	4.400	4.131	161,401
2024-09-30	4.360	4.500	4.300	4.300	4.037	454,933
2024-09-27	4.380	4.400	4.360	4.380	4.112	75,500
2024-09-26	4.320	4.380	4.320	4.380	4.112	90,702
2024-09-25	4.400	4.400	4.280	4.360	4.094	123,605
2024-09-24	4.400	4.400	4.360	4.400	4.131	23,705
2024-09-23	4.400	4.400	4.360	4.380	4.112	29,602
2024-09-20	4.400	4.420	4.340	4.400	4.131	130,400
2024-09-19	4.340	4.420	4.320	4.400	4.131	78,310
2024-09-18	4.440	4.440	4.360	4.360	4.094	29,232
2024-09-17	4.420	4.420	4.320	4.400	4.131	30,212
2024-09-16	4.400	4.440	4.320	4.400	4.131	53,401
2024-09-13	4.400	4.400	4.300	4.400	4.131	135,708
2024-09-12	4.360	4.360	4.280	4.360	4.094	37,717
2024-09-11	4.380	4.420	4.260	4.340	4.075	82,682
2024-09-10	4.280	4.480	4.280	4.380	4.112	144,101
2024-09-09	4.280	4.300	4.240	4.300	4.037	37,987
2024-09-06	4.180	4.300	4.180	4.300	4.037	547,414
2024-09-05	4.060	4.220	4.060	4.180	3.925	1,154,712
2024-09-04	4.040	4.060	4.020	4.060	3.812	115,909
2024-09-03	4.040	4.080	4.020	4.080	3.831	34,800
2024-09-02	4.040	4.060	4.020	4.060	3.812	67,501
2024-08-30	4.100	4.100	4.040	4.040	3.793	29,700
2024-08-29	4.100	4.100	4.040	4.100	3.849	33,011
2024-08-28	4.120	4.120	4.080	4.120	3.868	49,101
2024-08-27	4.040	4.140	4.040	4.120	3.868	242,001
2024-08-26	4.040	4.040	3.980	4.040	3.793	132,512
2024-08-23	4.020	4.040	4.000	4.020	3.774	346,327
2024-08-22	4.020	4.040	3.980	4.020	3.774	619,010
2024-08-21	4.040	4.040	4.000	4.040	3.793	51,315
2024-08-20	4.080	4.080	4.020	4.040	3.793	67,705
2024-08-19	4.020	4.080	4.020	4.060	3.812	286,409
2024-08-16	4.020	4.040	4.020	4.020	3.774	59,600
2024-08-15	4.020	4.060	4.000	4.060	3.812	63,010
2024-08-14	4.100	4.100	4.020	4.100	3.849	130,026
2024-08-13	4.020	4.100	4.000	4.100	3.849	148,006
2024-08-09	4.060	4.060	4.000	4.060	3.812	46,750
2024-08-08	4.020	4.060	4.000	4.060	3.812	106,330
2024-08-07	3.980	4.040	3.960	4.020	3.774	648,800
2024-08-06	4.060	4.060	3.980	4.040	3.793	151,183
2024-08-05	4.060	4.080	3.960	4.060	3.812	757,518
2024-08-02	4.120	4.180	4.040	4.060	3.812	188,700
2024-08-01	4.140	4.140	4.100	4.100	3.849	57,100

← NewerPage 9 of 21 · 1,218 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.