Thailand - Delayed Quote THB

ARIP Public Company Limited (ARIP.BK)

0.4900

+0.0600

+(13.95%)

At close: January 22 at 4:38:48 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.4600	0.5300	0.4400	0.4900	0.4900	5,996,900
Jan 21, 2025	0.3400	0.4300	0.3400	0.4300	0.4300	3,571,800
Jan 20, 2025	0.3500	0.3500	0.3300	0.3300	0.3300	1,374,800
Jan 17, 2025	0.3700	0.3800	0.3500	0.3500	0.3500	459,200
Jan 16, 2025	0.4200	0.4200	0.3700	0.3700	0.3700	288,000
Jan 15, 2025	0.4500	0.4500	0.4200	0.4200	0.4200	252,300
Jan 14, 2025	0.4200	0.4600	0.4200	0.4400	0.4400	212,400
Jan 13, 2025	0.4400	0.4600	0.4100	0.4100	0.4100	126,700
Jan 10, 2025	0.4800	0.4800	0.4500	0.4500	0.4500	195,200
Jan 9, 2025	0.5200	0.5300	0.4300	0.4800	0.4800	818,400
Jan 8, 2025	0.5300	0.5700	0.5100	0.5200	0.5200	457,000
Jan 7, 2025	0.5300	0.5600	0.5300	0.5300	0.5300	29,900
Jan 6, 2025	0.5300	0.5600	0.5300	0.5500	0.5500	84,100
Jan 3, 2025	0.5400	0.5500	0.5400	0.5400	0.5400	3,500
Jan 2, 2025	0.5300	0.5500	0.5300	0.5400	0.5400	1,400
Dec 30, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	3,500
Dec 27, 2024	0.5400	0.5600	0.5200	0.5400	0.5400	236,700
Dec 26, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	4,400
Dec 25, 2024	0.5000	0.5500	0.5000	0.5400	0.5400	299,200
Dec 24, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	76,000
Dec 23, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	324,600
Dec 20, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	112,000
Dec 19, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	80,300
Dec 18, 2024	0.5700	0.5800	0.5500	0.5500	0.5500	50,600
Dec 17, 2024	0.5700	0.5800	0.5600	0.5600	0.5600	110,400
Dec 16, 2024	0.6000	0.6000	0.5600	0.5700	0.5700	70,600
Dec 13, 2024	0.5900	0.5900	0.5700	0.5900	0.5900	54,400
Dec 12, 2024	0.5800	0.6000	0.5800	0.5800	0.5800	27,800
Dec 11, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	1,125,100
Dec 9, 2024	0.5900	0.6000	0.5800	0.6000	0.6000	8,500
Dec 6, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	4,300
Dec 4, 2024	0.5700	0.6000	0.5700	0.6000	0.6000	106,700
Dec 3, 2024	0.5800	0.5900	0.5700	0.5700	0.5700	124,300
Dec 2, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	95,900
Nov 29, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	83,100
Nov 28, 2024	0.6300	0.6700	0.5700	0.5800	0.5800	1,576,500
Nov 27, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	80,400
Nov 26, 2024	0.5900	0.5900	0.5700	0.5800	0.5800	256,300
Nov 25, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	80,500
Nov 22, 2024	0.5900	0.6100	0.5900	0.6000	0.6000	89,900
Nov 21, 2024	0.5800	0.6000	0.5600	0.5800	0.5800	417,100
Nov 20, 2024	0.6200	0.6200	0.5800	0.5800	0.5800	151,100
Nov 19, 2024	0.6000	0.6200	0.5900	0.6100	0.6100	271,500
Nov 18, 2024	0.5800	0.6000	0.5800	0.5800	0.5800	133,800
Nov 15, 2024	0.5700	0.5900	0.5700	0.5800	0.5800	268,100
Nov 14, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	99,500
Nov 13, 2024	0.5700	0.5900	0.5600	0.5800	0.5800	310,900
Nov 12, 2024	0.6000	0.6000	0.5600	0.5700	0.5700	204,900
Nov 11, 2024	0.6000	0.6100	0.5800	0.6000	0.6000	82,000
Nov 8, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	138,700
Nov 7, 2024	0.6100	0.6100	0.5700	0.6000	0.6000	619,400
Nov 6, 2024	0.6400	0.6400	0.6000	0.6100	0.6100	492,500
Nov 5, 2024	0.6500	0.6700	0.6300	0.6400	0.6400	596,400
Nov 4, 2024	0.6400	0.6600	0.6400	0.6400	0.6400	131,300
Nov 1, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	231,200
Oct 31, 2024	0.6300	0.7400	0.6300	0.6600	0.6600	4,433,800
Oct 30, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	51,500
Oct 29, 2024	0.6400	0.6500	0.6200	0.6200	0.6200	133,900
Oct 28, 2024	0.6300	0.6400	0.6200	0.6400	0.6400	77,000
Oct 25, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Oct 24, 2024	0.6500	0.6600	0.6400	0.6600	0.6600	105,800
Oct 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Oct 21, 2024	0.6700	0.6700	0.6600	0.6700	0.6700	75,000
Oct 18, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	151,200
Oct 17, 2024	0.6700	0.7000	0.6600	0.7000	0.7000	607,900
Oct 16, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Oct 15, 2024	0.6900	0.7000	0.6600	0.6600	0.6600	552,200
Oct 11, 2024	0.7100	0.7300	0.6800	0.6900	0.6900	540,000
Oct 10, 2024	0.7100	0.7100	0.6800	0.7000	0.7000	169,700
Oct 9, 2024	0.6900	0.7000	0.6800	0.7000	0.7000	234,600
Oct 8, 2024	0.6900	0.7000	0.6800	0.6800	0.6800	177,200
Oct 7, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Oct 4, 2024	0.6600	0.7200	0.6500	0.6700	0.6700	1,758,800
Oct 3, 2024	0.6900	0.7000	0.6600	0.6800	0.6800	398,000
Oct 2, 2024	0.7200	0.7300	0.6900	0.7000	0.7000	719,700
Oct 1, 2024	0.7000	0.7300	0.7000	0.7200	0.7200	783,100
Sep 30, 2024	0.7200	0.7300	0.7000	0.7000	0.7000	898,200
Sep 27, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sep 26, 2024	0.7000	0.7600	0.7000	0.7200	0.7200	3,130,000
Sep 25, 2024	0.7300	0.7300	0.6900	0.7000	0.7000	1,278,300
Sep 24, 2024	0.7500	0.7600	0.7300	0.7300	0.7300	1,032,100
Sep 23, 2024	0.7500	0.7500	0.7300	0.7400	0.7400	1,303,600
Sep 20, 2024	0.7500	0.8000	0.7400	0.7500	0.7500	2,812,400
Sep 19, 2024	0.7700	0.7800	0.7400	0.7400	0.7400	5,318,500
Sep 18, 2024	0.6600	0.8300	0.6500	0.7500	0.7500	29,712,900
Sep 17, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	662,100
Sep 16, 2024	0.6700	0.6700	0.6300	0.6400	0.6400	294,700
Sep 13, 2024	0.6600	0.7100	0.6200	0.6400	0.6400	2,759,600
Sep 12, 2024	0.6200	0.6600	0.6200	0.6400	0.6400	905,800
Sep 11, 2024	0.6100	0.6300	0.6100	0.6200	0.6200	82,900
Sep 10, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	146,500
Sep 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 6, 2024	0.6400	0.6500	0.6200	0.6300	0.6300	697,200
Sep 5, 2024	0.6300	0.6400	0.6100	0.6300	0.6300	552,900
Sep 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 3, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 2, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Aug 30, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	103,400
Aug 29, 2024	0.6100	0.6200	0.6000	0.6200	0.6200	324,000
Aug 28, 2024	0.6300	0.6400	0.6000	0.6200	0.6200	309,100
Aug 27, 2024	0.6100	0.6300	0.5900	0.6100	0.6100	1,012,300
Aug 26, 2024	0.6000	0.6400	0.5800	0.5800	0.5800	1,139,800
Aug 23, 2024	0.5700	0.6200	0.5700	0.6000	0.6000	698,000
Aug 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 21, 2024	0.5300	0.6700	0.5300	0.5900	0.5900	9,494,200
Aug 20, 2024	0.5200	0.5700	0.5100	0.5400	0.5400	1,166,400
Aug 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 16, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	32,100
Aug 15, 2024	0.5000	0.5200	0.4900	0.5200	0.5200	44,400
Aug 14, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	261,500
Aug 13, 2024	0.5100	0.5200	0.5000	0.5200	0.5200	10,600
Aug 9, 2024	0.5200	0.5300	0.5100	0.5100	0.5100	52,400
Aug 8, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 7, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	54,300
Aug 6, 2024	0.5000	0.5300	0.5000	0.5200	0.5200	294,500
Aug 5, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	59,500
Aug 2, 2024	0.5500	0.5600	0.5100	0.5300	0.5300	118,000
Aug 1, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	107,900
Jul 31, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	158,900
Jul 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 26, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	40,100
Jul 25, 2024	0.5500	0.5600	0.5300	0.5400	0.5400	93,000
Jul 24, 2024	0.5600	0.5600	0.5300	0.5600	0.5600	314,700
Jul 23, 2024	0.5700	0.5700	0.5400	0.5600	0.5600	223,000
Jul 19, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	28,700
Jul 18, 2024	0.5800	0.5800	0.5600	0.5700	0.5700	73,100
Jul 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 16, 2024	0.6100	0.6200	0.5600	0.5800	0.5800	1,114,000
Jul 15, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 11, 2024	0.6600	0.6600	0.6200	0.6300	0.6300	1,002,700
Jul 10, 2024	0.6700	0.7300	0.6500	0.6500	0.6500	2,672,800
Jul 9, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 8, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	143,400
Jul 5, 2024	0.5700	0.5900	0.5600	0.5800	0.5800	252,700
Jul 4, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	450,700
Jul 3, 2024	0.5700	0.6800	0.5600	0.5800	0.5800	3,187,300
Jul 2, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	93,900
Jul 1, 2024	0.5600	0.5900	0.5600	0.5800	0.5800	282,200
Jun 28, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	45,000
Jun 27, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	82,800
Jun 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 24, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	94,200
Jun 21, 2024	0.5600	0.5800	0.5600	0.5700	0.5700	50,700
Jun 20, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	5,400
Jun 19, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun 18, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun 17, 2024	0.5700	0.5900	0.5300	0.5600	0.5600	393,900
Jun 14, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	44,200
Jun 13, 2024	0.6100	0.6100	0.5900	0.6100	0.6100	164,400
Jun 12, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	171,200
Jun 11, 2024	0.5900	0.6100	0.5900	0.6100	0.6100	223,800
Jun 10, 2024	0.6000	0.6100	0.5900	0.6100	0.6100	191,500
Jun 7, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	181,200
Jun 6, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	311,500
Jun 5, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	50,900
Jun 4, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	133,200
May 31, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 29, 2024	0.6200	0.6500	0.6200	0.6500	0.6500	391,400
May 28, 2024	0.6300	0.6500	0.6300	0.6400	0.6400	201,500
May 27, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	32,000
May 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 23, 2024	0.6700	0.6800	0.6400	0.6500	0.6500	447,800
May 21, 2024	0.6900	0.6900	0.6600	0.6600	0.6600	524,700
May 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 17, 2024	0.7000	0.7000	0.6700	0.7000	0.7000	358,800
May 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 15, 2024	0.7100	0.7100	0.6600	0.7000	0.7000	920,600
May 14, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	370,800
May 13, 2024	0.7300	0.7300	0.7000	0.7100	0.7100	997,900
May 10, 2024	0.7300	0.7400	0.7200	0.7300	0.7300	68,500
May 9, 2024	0.7400	0.7400	0.7100	0.7300	0.7300	542,100
May 8, 2024	0.7500	0.7500	0.7300	0.7400	0.7400	76,200
May 7, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
May 3, 2024	0.7400	0.7500	0.7300	0.7300	0.7300	45,500
May 2, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	132,800
Apr 30, 2024	0.7400	0.7400	0.7100	0.7300	0.7300	37,400
Apr 29, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	66,300
Apr 26, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	135,300
Apr 25, 2024	0.7400	0.7400	0.7200	0.7300	0.7300	10,500
Apr 24, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 23, 2024	0.7100	0.7300	0.7100	0.7200	0.7200	135,600
Apr 22, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	308,300
Apr 19, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 18, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 17, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 11, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	295,800
Apr 10, 2024	0.7200	0.7400	0.7200	0.7200	0.7200	421,200
Apr 9, 2024	0.7400	0.7400	0.7200	0.7300	0.7300	215,200
Apr 5, 2024	0.7400	0.7400	0.7300	0.7400	0.7400	111,400
Apr 4, 2024	0.7200	0.7400	0.7100	0.7400	0.7400	420,200
Apr 3, 2024	0.7500	0.7500	0.7200	0.7400	0.7400	668,400
Apr 2, 2024	0.7600	0.7600	0.7400	0.7500	0.7500	375,600
Apr 1, 2024	0.7600	0.7700	0.7500	0.7500	0.7500	342,000
Mar 29, 2024	0.7300	0.7700	0.7300	0.7600	0.7600	1,316,500
Mar 28, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 27, 2024	0.7100	0.7300	0.7100	0.7200	0.7200	45,200
Mar 26, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 25, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	637,800
Mar 22, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Mar 21, 2024	0.7500	0.7500	0.7300	0.7400	0.7400	116,100
Mar 20, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 19, 2024	0.7400	0.7600	0.7300	0.7500	0.7500	1,137,700
Mar 18, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	282,400
Mar 15, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Mar 14, 2024	0.7300	0.7400	0.7200	0.7400	0.7400	217,900
Mar 13, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	216,700
Mar 12, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 11, 2024	0.7300	0.7400	0.7200	0.7300	0.7300	65,200
Mar 8, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	73,000
Mar 7, 2024	0.0215 Dividend
Mar 7, 2024	0.7200	0.7400	0.7200	0.7300	0.7300	349,700
Mar 6, 2024	0.7400	0.7400	0.7300	0.7300	0.7085	116,300
Mar 5, 2024	0.7400	0.7400	0.7200	0.7400	0.7182	381,100
Mar 4, 2024	0.7300	0.7500	0.7200	0.7400	0.7182	416,800
Mar 1, 2024	0.7400	0.7400	0.7200	0.7300	0.7085	377,200
Feb 29, 2024	0.7500	0.7500	0.7300	0.7300	0.7085	1,203,800
Feb 28, 2024	0.7400	0.7500	0.7400	0.7400	0.7182	908,100
Feb 27, 2024	0.7800	0.7900	0.7300	0.7400	0.7182	5,812,800
Feb 23, 2024	0.7900	0.8100	0.7800	0.8000	0.7764	916,300
Feb 22, 2024	0.8000	0.8100	0.7900	0.8000	0.7764	1,020,600
Feb 21, 2024	0.7900	0.8000	0.7900	0.8000	0.7764	474,200
Feb 20, 2024	0.8000	0.8000	0.7900	0.7900	0.7667	2,177,200
Feb 19, 2024	0.7900	0.8100	0.7800	0.7900	0.7667	1,789,800
Feb 16, 2024	0.8000	0.8000	0.7800	0.7800	0.7570	1,133,000
Feb 15, 2024	0.8000	0.8100	0.7900	0.7900	0.7667	1,455,400
Feb 14, 2024	0.7900	0.8300	0.7900	0.7900	0.7667	7,460,400
Feb 13, 2024	0.7900	0.8200	0.7900	0.8000	0.7764	2,629,200
Feb 12, 2024	0.7900	0.8200	0.7900	0.7900	0.7667	2,771,000
Feb 9, 2024	0.7900	0.8000	0.7900	0.7900	0.7667	257,700
Feb 8, 2024	0.8000	0.8300	0.7900	0.7900	0.7667	5,339,800
Feb 7, 2024	0.7900	0.8000	0.7900	0.7900	0.7667	1,574,500
Feb 6, 2024	0.8100	0.8100	0.7900	0.7900	0.7667	2,926,100
Feb 5, 2024	0.8000	0.8600	0.7900	0.8000	0.7764	5,550,000
Feb 2, 2024	0.8000	0.8100	0.7900	0.8100	0.7861	740,500
Feb 1, 2024	0.7900	0.8100	0.7800	0.7900	0.7667	1,140,100
Jan 31, 2024	0.8100	0.8400	0.7800	0.7800	0.7570	5,555,600
Jan 30, 2024	0.8000	0.8000	0.7700	0.7900	0.7667	1,523,200
Jan 29, 2024	0.8100	0.8200	0.7800	0.8000	0.7764	3,658,800
Jan 26, 2024	0.7900	0.8200	0.7900	0.8000	0.7764	1,080,600
Jan 25, 2024	0.8100	0.8200	0.7800	0.7900	0.7667	1,375,800
Jan 24, 2024	0.8100	0.8600	0.8000	0.8000	0.7764	6,922,200
Jan 23, 2024	0.8000	0.8000	0.7700	0.7700	0.7473	1,054,000
Jan 22, 2024	0.8000	0.8000	0.7600	0.7800	0.7570	2,572,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ARIP Public Company Limited (ARIP.BK)