ARIP Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.020	1.060	1.000	1.010	0.881	6,180,900
2022-05-10	0.950	1.010	0.950	1.010	0.881	3,366,700
2022-05-09	1.030	1.030	0.950	0.950	0.829	10,207,400
2022-05-06	1.020	1.080	1.020	1.040	0.908	13,525,600
2022-05-05	1.070	1.070	1.020	1.030	0.899	3,162,700
2022-05-03	1.090	1.100	1.030	1.040	0.908	9,072,800
2022-04-29	1.130	1.150	1.090	1.090	0.951	18,347,301
2022-04-28	1.100	1.120	1.070	1.120	0.977	19,094,900
2022-04-27	1.180	1.310	1.080	1.080	0.942	185,845,797
2022-04-26	1.100	1.210	1.070	1.200	1.047	68,447,297
2022-04-25	1.080	1.110	1.060	1.090	0.951	2,771,300
2022-04-22	1.090	1.140	1.080	1.080	0.942	10,991,800
2022-04-21	1.060	1.130	1.050	1.090	0.951	15,059,600
2022-04-20	1.050	1.080	1.040	1.060	0.925	2,300,600
2022-04-19	1.040	1.070	1.040	1.050	0.916	2,449,700
2022-04-18	1.020	1.060	1.020	1.040	0.908	2,426,500
2022-04-12	1.030	1.040	1.020	1.030	0.899	2,073,900
2022-04-11	1.070	1.100	1.010	1.040	0.908	5,893,600
2022-04-08	1.050	1.120	1.040	1.070	0.934	9,959,600
2022-04-07	1.070	1.070	1.050	1.050	0.916	4,599,800
2022-04-05	1.130	1.140	1.080	1.100	0.960	7,093,800
2022-04-04	1.120	1.160	1.110	1.130	0.986	9,331,300
2022-04-01	1.130	1.140	1.110	1.120	0.977	2,936,200
2022-03-31	1.120	1.150	1.110	1.130	0.986	5,037,500
2022-03-30	1.120	1.140	1.090	1.120	0.977	4,980,300
2022-03-29	1.130	1.170	1.110	1.130	0.986	13,691,900
2022-03-28	1.080	1.110	1.040	1.110	0.969	5,169,600
2022-03-25	1.140	1.140	1.080	1.080	0.942	9,065,400
2022-03-24	1.170	1.180	1.130	1.130	0.986	9,627,824
2022-03-23	1.180	1.190	1.140	1.150	1.003	30,240,400
2022-03-22	1.110	1.200	1.110	1.170	1.021	68,041,297
2022-03-21	1.090	1.160	1.080	1.120	0.977	33,811,102
2022-03-18	1.120	1.160	1.070	1.070	0.934	13,724,400
2022-03-17	1.090	1.180	1.070	1.120	0.977	64,110,199
2022-03-16	1.010	1.080	1.010	1.080	0.942	6,171,200
2022-03-15	1.070	1.100	1.000	1.020	0.890	5,494,700
2022-03-14	1.000	1.090	0.990	1.070	0.934	14,200,100
2022-03-11	0.970	1.000	0.950	1.000	0.873	1,706,300
2022-03-10	0.940	1.000	0.940	0.960	0.838	1,235,500
2022-03-09	0.930	0.950	0.890	0.950	0.829	743,700
2022-03-08	0.960	0.980	0.710	0.920	0.803	2,384,500
2022-03-07	1.010	1.010	0.920	0.970	0.846	3,046,400
2022-03-04	1.010	1.040	1.000	1.010	0.881	1,425,400
2022-03-03	1.010	1.020	0.990	1.020	0.890	2,178,800
2022-03-02	1.000	1.010	0.980	0.990	0.864	838,900
2022-03-01	1.000	1.010	0.980	1.000	0.873	1,538,700
2022-02-28	1.000	1.010	0.970	0.980	0.855	1,322,600
2022-02-25	0.960	1.000	0.960	1.000	0.873	1,126,800
2022-02-24	1.050	1.050	0.940	0.960	0.838	2,725,200
2022-02-23	1.000	1.060	1.000	1.030	0.899	3,995,900
2022-02-22	0.990	1.010	0.970	1.000	0.873	1,439,100
2022-02-21	1.010	1.020	1.000	1.000	0.873	1,337,400
2022-02-18	1.030	1.050	1.000	1.020	0.890	2,361,600
2022-02-17	1.020	1.060	1.020	1.030	0.899	3,431,000
2022-02-15	1.000	1.020	0.990	1.000	0.873	2,116,900
2022-02-14	1.030	1.030	0.990	1.010	0.881	3,037,400
2022-02-11	1.030	1.060	1.030	1.040	0.908	1,154,400
2022-02-10	1.040	1.080	1.040	1.060	0.925	1,215,800
2022-02-09	1.060	1.070	1.030	1.040	0.908	3,672,000
2022-02-08	1.090	1.090	1.050	1.070	0.934	2,828,700

← NewerPage 19 of 21 · 1,218 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.