ARIP Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 0.860 | 0.890 | 0.860 | 0.870 | 0.759 | 1,254,400 |
| 2021-11-08 | 0.900 | 0.900 | 0.880 | 0.880 | 0.768 | 1,357,800 |
| 2021-11-05 | 0.870 | 0.890 | 0.870 | 0.880 | 0.768 | 2,717,800 |
| 2021-11-04 | 0.830 | 0.870 | 0.830 | 0.870 | 0.759 | 2,527,600 |
| 2021-11-03 | 0.830 | 0.860 | 0.830 | 0.830 | 0.724 | 2,694,600 |
| 2021-11-02 | 0.920 | 0.920 | 0.780 | 0.860 | 0.750 | 6,023,000 |
| 2021-11-01 | 0.940 | 0.940 | 0.890 | 0.910 | 0.794 | 6,259,900 |
| 2021-10-29 | 0.980 | 1.010 | 0.930 | 0.930 | 0.812 | 27,354,600 |
| 2021-10-28 | 0.920 | 1.070 | 0.920 | 1.060 | 0.925 | 130,780,602 |
| 2021-10-27 | 0.950 | 0.960 | 0.920 | 0.920 | 0.803 | 3,398,200 |
| 2021-10-26 | 0.920 | 0.960 | 0.920 | 0.950 | 0.829 | 10,452,900 |
| 2021-10-25 | 0.920 | 0.930 | 0.910 | 0.920 | 0.803 | 1,918,800 |
| 2021-10-21 | 0.920 | 0.950 | 0.910 | 0.920 | 0.803 | 12,769,200 |
| 2021-10-20 | 0.910 | 0.930 | 0.900 | 0.910 | 0.794 | 2,896,300 |
| 2021-10-19 | 0.920 | 0.920 | 0.900 | 0.900 | 0.785 | 1,177,300 |
| 2021-10-18 | 0.920 | 0.920 | 0.900 | 0.910 | 0.794 | 1,738,800 |
| 2021-10-15 | 0.910 | 0.930 | 0.900 | 0.910 | 0.794 | 2,824,600 |
| 2021-10-14 | 0.920 | 0.920 | 0.900 | 0.900 | 0.785 | 3,322,800 |
← NewerPage 21 of 21 · 1,218 trading days
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.