Agripure Holdings Public Company Limited (APURE.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.3200 | 4.4200 | 4.3000 | 4.4000 | 4.4000 | 542,500 |
| 09 May 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3800 | 4.3800 | 254,000 |
| 08 May 2024 | 4.4000 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 97,900 |
| 07 May 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 03 May 2024 | 4.4200 | 4.4600 | 4.4000 | 4.4000 | 4.4000 | 58,300 |
| 02 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 30 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 29 Apr 2024 | 4.4400 | 4.5400 | 4.4400 | 4.5000 | 4.5000 | 482,800 |
| 26 Apr 2024 | 4.3800 | 4.4600 | 4.3400 | 4.4000 | 4.4000 | 264,300 |
| 25 Apr 2024 | 4.3600 | 4.4000 | 4.3400 | 4.3800 | 4.3800 | 76,400 |
| 24 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 23 Apr 2024 | 4.2800 | 4.3800 | 4.2800 | 4.3600 | 4.3600 | 143,600 |
| 22 Apr 2024 | 4.2800 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | 192,400 |
| 19 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 18 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 17 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 11 Apr 2024 | 4.4400 | 4.4800 | 4.4400 | 4.4800 | 4.4800 | 53,700 |
| 10 Apr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 09 Apr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 05 Apr 2024 | 4.4200 | 4.4400 | 4.4200 | 4.4200 | 4.4200 | 71,500 |
| 04 Apr 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 03 Apr 2024 | 4.4600 | 4.4800 | 4.4400 | 4.4400 | 4.4400 | 88,600 |
| 02 Apr 2024 | 4.5400 | 4.5400 | 4.4400 | 4.4800 | 4.4800 | 114,800 |
| 01 Apr 2024 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | 4.4600 | 118,000 |
| 29 Mar 2024 | 4.5800 | 4.5800 | 4.4800 | 4.4800 | 4.4800 | 172,500 |
| 28 Mar 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 27 Mar 2024 | 4.5600 | 4.6200 | 4.5400 | 4.5800 | 4.5800 | 470,700 |
| 26 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 25 Mar 2024 | 4.5000 | 4.6400 | 4.4600 | 4.5600 | 4.5600 | 1,418,900 |
| 22 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 21 Mar 2024 | 4.4400 | 4.5000 | 4.4400 | 4.4600 | 4.4600 | 120,700 |
| 20 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 19 Mar 2024 | 4.4600 | 4.5000 | 4.4400 | 4.4600 | 4.4600 | 185,100 |
| 18 Mar 2024 | 4.5000 | 4.5200 | 4.4200 | 4.4400 | 4.4400 | 200,400 |
| 15 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 14 Mar 2024 | 4.4600 | 4.4800 | 4.4400 | 4.4800 | 4.4800 | 297,100 |
| 13 Mar 2024 | 4.5000 | 4.5000 | 4.4200 | 4.4400 | 4.4400 | 244,000 |
| 12 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 11 Mar 2024 | 4.4600 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | 202,900 |
| 08 Mar 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4600 | 4.4600 | 206,300 |
| 07 Mar 2024 | 4.4400 | 4.4400 | 4.4000 | 4.4000 | 4.4000 | 314,900 |
| 07 Mar 2024 | 0.15 Dividend | |||||
| 06 Mar 2024 | 4.4200 | 4.6000 | 4.4200 | 4.5400 | 4.3900 | 382,200 |
| 05 Mar 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4400 | 4.2933 | 141,300 |
| 04 Mar 2024 | 4.4600 | 4.4600 | 4.4400 | 4.4600 | 4.3126 | 273,000 |
| 01 Mar 2024 | 4.5200 | 4.5200 | 4.4400 | 4.4400 | 4.2933 | 197,200 |
| 29 Feb 2024 | 4.5200 | 4.5200 | 4.4600 | 4.4600 | 4.3126 | 365,600 |
| 28 Feb 2024 | 4.6200 | 4.6200 | 4.4800 | 4.5200 | 4.3707 | 419,700 |
| 27 Feb 2024 | 4.7000 | 4.7000 | 4.5800 | 4.6000 | 4.4480 | 1,121,300 |
| 23 Feb 2024 | 4.5400 | 4.7200 | 4.5200 | 4.7000 | 4.5447 | 2,272,000 |
| 22 Feb 2024 | 4.5000 | 4.5200 | 4.4800 | 4.5200 | 4.3707 | 32,800 |
| 21 Feb 2024 | 4.5000 | 4.5000 | 4.4800 | 4.5000 | 4.3513 | 31,900 |
| 20 Feb 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4800 | 4.3320 | 250,800 |
| 19 Feb 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5000 | 4.3513 | 25,800 |
| 16 Feb 2024 | 4.5200 | 4.5400 | 4.5000 | 4.5000 | 4.3513 | 65,200 |
| 15 Feb 2024 | 4.5200 | 4.5600 | 4.5000 | 4.5000 | 4.3513 | 203,100 |
| 14 Feb 2024 | 4.5600 | 4.5600 | 4.5000 | 4.5200 | 4.3707 | 61,500 |
| 13 Feb 2024 | 4.5400 | 4.5600 | 4.5400 | 4.5600 | 4.4093 | 7,800 |
| 12 Feb 2024 | 4.5600 | 4.5800 | 4.5200 | 4.5200 | 4.3707 | 113,500 |
| 09 Feb 2024 | 4.5600 | 4.6200 | 4.5400 | 4.5600 | 4.4093 | 207,100 |
| 08 Feb 2024 | 4.5800 | 4.6000 | 4.5400 | 4.5600 | 4.4093 | 47,100 |
| 07 Feb 2024 | 4.6000 | 4.6200 | 4.5400 | 4.5800 | 4.4287 | 216,800 |
| 06 Feb 2024 | 4.4800 | 4.6000 | 4.4800 | 4.5800 | 4.4287 | 294,400 |
| 05 Feb 2024 | 4.4800 | 4.5200 | 4.4600 | 4.5000 | 4.3513 | 109,400 |
| 02 Feb 2024 | 4.5000 | 4.5200 | 4.4600 | 4.4800 | 4.3320 | 178,400 |
| 01 Feb 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4800 | 4.3320 | 134,700 |
| 31 Jan 2024 | 4.5000 | 4.5000 | 4.4600 | 4.5000 | 4.3513 | 233,300 |
| 30 Jan 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5000 | 4.3513 | 32,500 |
| 29 Jan 2024 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | 4.3513 | 77,900 |
| 26 Jan 2024 | 4.4800 | 4.5200 | 4.4800 | 4.5000 | 4.3513 | 58,700 |
| 25 Jan 2024 | 4.5000 | 4.5200 | 4.4600 | 4.4800 | 4.3320 | 136,000 |
| 24 Jan 2024 | 4.4800 | 4.5200 | 4.4600 | 4.4800 | 4.3320 | 161,700 |
| 23 Jan 2024 | 4.4800 | 4.5000 | 4.3800 | 4.4800 | 4.3320 | 966,000 |
| 22 Jan 2024 | 4.5600 | 4.5600 | 4.4600 | 4.4600 | 4.3126 | 606,300 |
| 19 Jan 2024 | 4.5600 | 4.6400 | 4.5400 | 4.5600 | 4.4093 | 406,800 |
| 18 Jan 2024 | 4.5400 | 4.5800 | 4.5000 | 4.5400 | 4.3900 | 514,200 |
| 17 Jan 2024 | 4.5600 | 4.5800 | 4.5200 | 4.5400 | 4.3900 | 629,000 |
| 16 Jan 2024 | 4.5600 | 4.6200 | 4.5200 | 4.5400 | 4.3900 | 675,500 |
| 15 Jan 2024 | 4.6200 | 4.6200 | 4.4600 | 4.5600 | 4.4093 | 1,870,100 |
| 12 Jan 2024 | 4.8200 | 4.8600 | 4.8200 | 4.8200 | 4.6607 | 231,800 |
| 11 Jan 2024 | 4.9000 | 4.9600 | 4.8200 | 4.8200 | 4.6607 | 2,063,600 |
| 10 Jan 2024 | 4.7800 | 4.9200 | 4.7400 | 4.8600 | 4.6994 | 2,948,600 |
| 09 Jan 2024 | 4.7000 | 4.8200 | 4.7000 | 4.7400 | 4.5834 | 760,400 |
| 08 Jan 2024 | 4.7400 | 4.7400 | 4.6600 | 4.7000 | 4.5447 | 355,000 |
| 05 Jan 2024 | 4.7400 | 4.8000 | 4.7200 | 4.7600 | 4.6027 | 413,200 |
| 04 Jan 2024 | 4.7600 | 4.8400 | 4.7200 | 4.7400 | 4.5834 | 591,400 |
| 03 Jan 2024 | 4.7800 | 4.8600 | 4.7200 | 4.7400 | 4.5834 | 566,900 |
| 28 Dec 2023 | 4.5000 | 4.7800 | 4.5000 | 4.7800 | 4.6221 | 1,268,000 |
| 27 Dec 2023 | 4.5200 | 4.5400 | 4.5200 | 4.5200 | 4.3707 | 62,800 |
| 26 Dec 2023 | 4.5400 | 4.5400 | 4.5000 | 4.5200 | 4.3707 | 280,300 |
| 25 Dec 2023 | 4.5400 | 4.5600 | 4.5200 | 4.5200 | 4.3707 | 237,100 |
| 22 Dec 2023 | 4.5800 | 4.5800 | 4.5400 | 4.5400 | 4.3900 | 182,800 |
| 21 Dec 2023 | 4.5800 | 4.6000 | 4.5600 | 4.6000 | 4.4480 | 93,500 |
| 20 Dec 2023 | 4.5400 | 4.6000 | 4.5400 | 4.6000 | 4.4480 | 149,300 |
| 19 Dec 2023 | 4.5600 | 4.6000 | 4.5400 | 4.5400 | 4.3900 | 132,200 |
| 18 Dec 2023 | 4.5400 | 4.5800 | 4.5400 | 4.5600 | 4.4093 | 45,000 |
| 15 Dec 2023 | 4.5200 | 4.6000 | 4.5200 | 4.5400 | 4.3900 | 446,100 |
| 14 Dec 2023 | 4.5000 | 4.5400 | 4.4800 | 4.5400 | 4.3900 | 179,200 |
| 13 Dec 2023 | 4.5400 | 4.5400 | 4.4800 | 4.5000 | 4.3513 | 434,300 |
| 12 Dec 2023 | 4.5600 | 4.5800 | 4.5200 | 4.5200 | 4.3707 | 199,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.