Asia Plus Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1.920	1.920	1.900	1.910	1.751	1,418,267
2025-04-23	1.910	1.920	1.900	1.920	1.760	214,834
2025-04-22	1.920	1.930	1.890	1.920	1.760	1,118,805
2025-04-21	1.940	1.960	1.910	1.920	1.760	1,305,839
2025-04-18	1.920	1.950	1.920	1.950	1.788	1,152,868
2025-04-17	1.930	1.950	1.920	1.950	1.788	262,210
2025-04-16	1.930	1.950	1.900	1.930	1.769	331,211
2025-04-11	1.900	1.930	1.890	1.930	1.769	410,441
2025-04-10	1.890	1.930	1.870	1.910	1.751	1,017,617
2025-04-09	1.810	1.870	1.810	1.870	1.714	1,369,620
2025-04-08	1.880	1.880	1.830	1.870	1.714	2,116,873
2025-04-04	2.000	2.000	1.960	1.970	1.806	1,477,820
2025-04-03	1.990	2.000	1.980	2.000	1.834	665,306
2025-04-02	1.990	2.000	1.980	1.990	1.824	316,665
2025-04-01	1.990	1.990	1.980	1.990	1.824	388,877
2025-03-31	1.990	2.000	1.980	1.980	1.815	1,334,936
2025-03-28	2.000	2.020	1.980	1.990	1.824	1,664,835
2025-03-27	2.020	2.040	2.000	2.000	1.834	674,639
2025-03-26	2.020	2.040	2.000	2.020	1.852	541,563
2025-03-25	2.040	2.040	2.000	2.000	1.834	1,341,655
2025-03-24	2.020	2.040	2.000	2.000	1.834	1,644,816
2025-03-21	1.990	2.000	1.980	1.980	1.815	1,159,214
2025-03-20	2.000	2.000	1.980	1.990	1.824	1,600,072
2025-03-19	2.000	2.020	1.980	2.000	1.834	1,298,344
2025-03-18	2.080	2.080	1.990	2.000	1.834	4,860,401
2025-03-17	2.100	2.100	2.060	2.060	1.889	357,287
2025-03-14	2.100	2.120	2.060	2.080	1.907	1,106,254
2025-03-13	2.100	2.120	2.080	2.100	1.925	1,074,417
2025-03-12	2.220	2.220	2.140	2.180	1.925	3,024,553
2025-03-11	2.200	2.220	2.180	2.220	1.961	899,926
2025-03-10	2.240	2.240	2.220	2.220	1.961	432,114
2025-03-07	2.200	2.240	2.200	2.240	1.978	503,014
2025-03-06	2.220	2.260	2.200	2.200	1.943	1,159,080
2025-03-05	2.180	2.240	2.160	2.240	1.978	885,607
2025-03-04	2.180	2.200	2.140	2.160	1.908	1,089,128
2025-03-03	2.240	2.260	2.180	2.200	1.943	1,229,272
2025-02-28	2.260	2.260	2.240	2.240	1.978	308,559
2025-02-27	2.260	2.280	2.260	2.260	1.996	517,485
2025-02-26	2.240	2.280	2.240	2.260	1.996	543,391
2025-02-25	2.280	2.300	2.260	2.260	1.996	412,561
2025-02-24	2.280	2.300	2.260	2.280	2.014	471,142
2025-02-21	2.280	2.300	2.260	2.300	2.031	506,524
2025-02-20	2.300	2.320	2.280	2.300	2.031	782,684
2025-02-19	2.320	2.320	2.300	2.320	2.049	240,676
2025-02-18	2.300	2.320	2.280	2.300	2.031	667,998
2025-02-17	2.280	2.300	2.280	2.300	2.031	560,227
2025-02-14	2.280	2.300	2.280	2.300	2.031	176,323
2025-02-13	2.300	2.300	2.280	2.280	2.014	250,163
2025-02-11	2.280	2.300	2.280	2.300	2.031	554,070
2025-02-10	2.300	2.300	2.280	2.300	2.031	326,435
2025-02-07	2.280	2.300	2.280	2.300	2.031	419,579
2025-02-06	2.300	2.300	2.280	2.280	2.014	606,871
2025-02-05	2.340	2.340	2.300	2.300	2.031	445,675
2025-02-04	2.300	2.340	2.300	2.340	2.067	503,296
2025-02-03	2.300	2.320	2.280	2.320	2.049	703,697
2025-01-31	2.340	2.340	2.320	2.320	2.049	411,520
2025-01-30	2.320	2.340	2.320	2.320	2.049	263,403
2025-01-29	2.340	2.340	2.320	2.320	2.049	536,045
2025-01-28	2.300	2.340	2.300	2.320	2.049	155,951
2025-01-27	2.340	2.340	2.300	2.300	2.031	524,810

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1100 THB
2026-03-11	0.0900 THB
2025-03-13	0.0800 THB
2024-08-27	0.0700 THB
2024-03-07	0.1000 THB
2023-08-28	0.0800 THB
2023-03-08	0.1300 THB
2022-08-24	0.0700 THB
2022-03-10	0.2000 THB
2021-08-27	0.2000 THB
2021-03-10	0.1200 THB
2020-08-24	0.0600 THB
2020-03-12	0.0700 THB
2019-08-26	0.0600 THB
2019-03-12	0.1000 THB

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