ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.810	0.960	0.800	0.890	0.777	24,521,520
2022-08-09	0.770	0.790	0.760	0.760	0.663	804,800
2022-08-08	0.790	0.790	0.770	0.770	0.672	396,503
2022-08-05	0.770	0.790	0.770	0.780	0.681	565,135
2022-08-04	0.780	0.790	0.770	0.780	0.681	924,901
2022-08-03	0.760	0.780	0.740	0.780	0.681	464,100
2022-08-02	0.760	0.760	0.740	0.740	0.646	752,701
2022-08-01	0.750	0.790	0.740	0.750	0.654	1,127,381
2022-07-27	0.740	0.760	0.740	0.750	0.654	234,800
2022-07-26	0.760	0.760	0.730	0.740	0.646	1,174,914
2022-07-25	0.730	0.770	0.730	0.760	0.663	302,225
2022-07-22	0.760	0.760	0.740	0.740	0.646	473,400
2022-07-21	0.740	0.750	0.730	0.750	0.654	354,965
2022-07-20	0.730	0.740	0.720	0.740	0.646	176,500
2022-07-19	0.750	0.750	0.710	0.730	0.637	315,000
2022-07-18	0.730	0.750	0.730	0.750	0.654	706,701
2022-07-15	0.740	0.740	0.710	0.730	0.637	234,700
2022-07-14	0.770	0.770	0.740	0.740	0.646	506,600
2022-07-12	0.750	0.770	0.740	0.760	0.663	570,000
2022-07-11	0.760	0.760	0.740	0.740	0.646	582,700
2022-07-08	0.740	0.760	0.730	0.740	0.646	213,600
2022-07-07	0.700	0.770	0.700	0.740	0.646	1,984,501
2022-07-06	0.750	0.750	0.680	0.700	0.611	1,627,220
2022-07-05	0.810	0.820	0.740	0.760	0.663	2,358,315
2022-07-04	0.820	0.840	0.800	0.820	0.716	452,411
2022-07-01	0.840	0.840	0.810	0.830	0.724	288,500
2022-06-30	0.890	0.890	0.830	0.830	0.724	478,200
2022-06-29	0.870	0.890	0.850	0.860	0.750	1,233,500
2022-06-28	0.840	0.860	0.830	0.850	0.742	340,500
2022-06-27	0.840	0.850	0.820	0.830	0.724	106,500
2022-06-24	0.820	0.860	0.820	0.820	0.716	548,200
2022-06-23	0.850	0.850	0.810	0.820	0.716	370,600
2022-06-22	0.880	0.880	0.830	0.840	0.733	628,502
2022-06-21	0.890	0.890	0.850	0.880	0.768	823,010
2022-06-20	0.910	0.910	0.860	0.860	0.750	841,820
2022-06-17	0.890	0.910	0.800	0.890	0.777	3,835,211
2022-06-16	0.940	1.000	0.920	0.920	0.803	3,974,342
2022-06-15	0.970	0.970	0.930	0.940	0.820	1,475,310
2022-06-14	0.980	0.990	0.960	0.970	0.846	1,075,300
2022-06-13	0.970	1.000	0.960	0.970	0.846	3,217,700
2022-06-10	1.000	1.030	0.990	1.000	0.873	5,413,800
2022-06-09	0.980	1.020	0.970	1.010	0.881	5,005,228
2022-06-08	0.970	1.020	0.970	0.970	0.846	4,737,214
2022-06-07	0.970	0.990	0.960	0.960	0.838	506,300
2022-06-06	0.980	0.990	0.960	0.970	0.846	1,642,400
2022-06-02	0.990	1.000	0.970	0.980	0.855	626,901
2022-06-01	0.970	0.990	0.970	0.990	0.864	467,806
2022-05-31	0.980	0.990	0.980	0.980	0.855	531,000
2022-05-30	0.970	0.980	0.970	0.970	0.846	497,601
2022-05-27	0.980	1.000	0.960	0.970	0.846	2,033,500
2022-05-26	0.980	0.990	0.960	0.980	0.855	1,278,508
2022-05-25	0.980	1.000	0.960	0.980	0.855	1,293,368
2022-05-24	0.970	1.000	0.950	0.970	0.846	1,872,700
2022-05-23	0.980	0.990	0.970	0.970	0.846	657,800
2022-05-20	0.990	1.000	0.980	0.990	0.864	880,300
2022-05-19	0.980	1.000	0.980	0.990	0.864	1,234,700
2022-05-18	1.010	1.020	0.990	1.000	0.873	1,200,900
2022-05-17	0.990	1.010	0.970	1.000	0.873	2,873,200
2022-05-13	0.980	0.990	0.960	0.960	0.838	1,995,200
2022-05-12	1.010	1.020	0.960	0.960	0.838	2,015,300

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-09	0.0200 THB
2025-03-05	0.0169 THB
2024-03-07	0.0215 THB
2023-03-08	0.0215 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.