Agripure Holdings PCL (BKK:APURE)
Thailand · Delayed Price · Currency is THB 3.240
-0.020 (-0.61%)
Aug 5, 2025, 4:38 PM ICT
Agripure Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 236,753 |
| Aug 4, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -0.61% | 44,960 |
| Aug 1, 2025 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | - | 53,600 |
| Jul 31, 2025 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | - | 13,067 |
| Jul 30, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 70,500 |
| Jul 29, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -1.81% | 10,800 |
| Jul 25, 2025 | 3.18 | 3.32 | 3.16 | 3.32 | 3.32 | 4.40% | 56,302 |
| Jul 24, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.85% | 89,423 |
| Jul 23, 2025 | 3.26 | 3.28 | 3.20 | 3.24 | 3.24 | -1.22% | 117,509 |
| Jul 22, 2025 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | 0.61% | 11,610 |
| Jul 21, 2025 | 3.30 | 3.30 | 3.20 | 3.26 | 3.26 | -1.21% | 47,701 |
| Jul 18, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -1.79% | 46,300 |
| Jul 17, 2025 | 3.36 | 3.36 | 3.32 | 3.36 | 3.36 | - | 16,513 |
| Jul 16, 2025 | 3.26 | 3.36 | 3.24 | 3.36 | 3.36 | 3.07% | 47,343 |
| Jul 15, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.81% | 85,370 |
| Jul 14, 2025 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | - | 6,400 |
| Jul 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 2,200 |
| Jul 9, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.19% | 2,500 |
| Jul 8, 2025 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | - | 11,700 |
| Jul 7, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | - | 8,800 |
| Jul 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 5,400 |
| Jul 3, 2025 | 3.34 | 3.36 | 3.30 | 3.36 | 3.36 | - | 14,200 |
| Jul 2, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 500 |
| Jul 1, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.18% | 1,800 |
| Jun 30, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | -0.58% | 2,500 |
| Jun 27, 2025 | 3.36 | 3.42 | 3.26 | 3.42 | 3.42 | 1.18% | 29,450 |
| Jun 26, 2025 | 3.28 | 3.38 | 3.26 | 3.38 | 3.38 | -0.59% | 8,300 |
| Jun 25, 2025 | 3.36 | 3.40 | 3.24 | 3.40 | 3.40 | - | 69,600 |
| Jun 24, 2025 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 3.03% | 72,623 |
| Jun 23, 2025 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 0.61% | 21,701 |
| Jun 20, 2025 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | - | 88,210 |
| Jun 19, 2025 | 3.28 | 3.32 | 3.28 | 3.28 | 3.28 | -1.80% | 155,500 |
| Jun 18, 2025 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | -0.60% | 27,600 |
| Jun 17, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | - | 3,500 |
| Jun 16, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | - | 7,100 |
| Jun 13, 2025 | 3.30 | 3.36 | 3.28 | 3.36 | 3.36 | 1.20% | 39,501 |
| Jun 12, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | -1.78% | 38,006 |
| Jun 11, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 0.60% | 200 |
| Jun 10, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.18% | 1,800 |
| Jun 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 1,100 |
| Jun 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 25,300 |
| Jun 5, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.18% | 200 |
| Jun 4, 2025 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | -1.16% | 41,232 |
| May 30, 2025 | 3.36 | 3.44 | 3.34 | 3.44 | 3.44 | 2.99% | 4,513 |
| May 29, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | - | 6,900 |
| May 28, 2025 | 3.38 | 3.42 | 3.30 | 3.34 | 3.34 | -1.76% | 11,167 |
| May 27, 2025 | 3.40 | 3.40 | 3.28 | 3.40 | 3.40 | - | 14,102 |
| May 26, 2025 | 3.30 | 3.40 | 3.26 | 3.40 | 3.40 | 3.03% | 25,301 |
| May 23, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | - | 51,101 |
| May 22, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | - | 13,203 |