SET · APURE · stock
Agripure Holdings Public Company Limited (APURE) stock price history
Every SET trading session of Agripure Holdings Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APURE adjusted close, 2000 to 2026
- THB 9.34
- All time high, 2021
- THB 3.12
- 52 week high, THB 1.90 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
APURE key facts
- Agripure Holdings Public Company Limited (APURE) closed at THB 2.26 on Sep 28, 2026 on SET.
- APURE's all time high close is THB 9.34, set on Sep 9, 2021; its all time low close is THB 0.3665 on Mar 17, 2020.
- APURE's 52 week range is THB 1.90 to THB 3.12.
- APURE returned -26.6% over the year to Sep 28, 2026 and -67.7% over five years.
- Over ten years APURE returned +78%, +5.9% a year compounded.
- APURE's deepest drawdown was -93.9% from Mar 23, 2006 to Mar 17, 2020.
- DataCedar holds 6,627 daily sessions of APURE history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APURE price chart, 2000 to 2026
APURE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | +13.0% |
| 6 months | +1.8% |
| Year to date | +4.6% |
| 1 year | -26.6% |
| 3 years | -45.5% |
| 5 years | -67.7% |
| 10 years | +77.6% |
| Since Jan 4, 2000 | -12.4% |
| Compound annual growth, 26.7 years | -0.5% |
APURE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 9.34 on Sep 9, 2021
- All time low close
- THB 0.3665 on Mar 17, 2020
- 52 week high
- THB 3.12 on Sep 30, 2025
- 52 week low
- THB 1.90 on May 18, 2026
- Deepest drawdown
- -93.9% from Mar 23, 2006 to Mar 17, 2020, recovered Jul 23, 2021
- Best single session
- +37.2% on Sep 29, 2005
- Worst single session
- -26.7% on Mar 1, 2007
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +253%
- Worst calendar year
- 2008, -70%
APURE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.12 | THB 2.84 | THB 1.90 | THB 2.26 | +4.6% | 62M | 186 |
| 2025 | THB 3.94 | THB 3.98 | THB 2.10 | THB 2.16 | -45.2% | 13.1M | 242 |
| 2024 | THB 4.34 | THB 4.50 | THB 3.66 | THB 3.94 | -9.1% | 45.9M | 243 |
| 2023 | THB 4.39 | THB 5.58 | THB 3.87 | THB 4.34 | -2.2% | 294.6M | 243 |
| 2022 | THB 6.16 | THB 6.28 | THB 4.28 | THB 4.44 | -27.9% | 498.3M | 241 |
| 2021 | THB 1.73 | THB 9.43 | THB 1.71 | THB 6.16 | +253.0% | 4.3B | 241 |
| 2020 | THB 0.6238 | THB 2.05 | THB 0.3509 | THB 1.74 | +186.8% | 950.2M | 243 |
| 2019 | THB 0.9513 | THB 1.21 | THB 0.4600 | THB 0.6082 | -36.1% | 144.7M | 244 |
| 2018 | THB 1.47 | THB 1.59 | THB 0.9279 | THB 0.9513 | -35.4% | 265.5M | 245 |
| 2017 | THB 1.83 | THB 2.30 | THB 1.41 | THB 1.47 | -20.0% | 2.1B | 242 |
| 2016 | THB 1.09 | THB 2.13 | THB 0.9730 | THB 1.84 | +69.2% | 1.7B | 244 |
| 2015 | THB 1.28 | THB 1.55 | THB 0.9514 | THB 1.09 | -14.3% | 1.7B | 244 |
| 2014 | THB 0.8066 | THB 1.76 | THB 0.7260 | THB 1.27 | +57.5% | 5.7B | 245 |
| 2013 | THB 1.36 | THB 1.96 | THB 0.6856 | THB 0.8066 | -40.6% | 7.3B | 245 |
| 2012 | THB 0.5646 | THB 1.68 | THB 0.5445 | THB 1.36 | +140.5% | 7.3B | 245 |
| 2011 | THB 0.5579 | THB 0.6251 | THB 0.4436 | THB 0.5646 | +1.2% | 862.7M | 244 |
| 2010 | THB 0.6453 | THB 0.6520 | THB 0.5512 | THB 0.5579 | -12.6% | 1.6B | 244 |
| 2009 | THB 0.5109 | THB 0.7192 | THB 0.4571 | THB 0.6386 | +25.0% | 4.7B | 245 |
| 2008 | THB 1.75 | THB 2.65 | THB 0.4235 | THB 0.5109 | -70.1% | 4.5B | 247 |
| 2007 | THB 1.44 | THB 2.88 | THB 0.6789 | THB 1.71 | +9.5% | 2.1B | 246 |
| 2006 | THB 2.00 | THB 6.12 | THB 1.15 | THB 1.56 | -18.3% | 3.9M | 259 |
| 2005 | THB 2.07 | THB 2.96 | THB 1.36 | THB 1.91 | -7.7% | 260.5K | 245 |
| 2004 | THB 2.07 | THB 2.07 | THB 2.07 | THB 2.07 | 0.0% | 0 | 262 |
| 2003 | THB 1.28 | THB 2.85 | THB 0.9404 | THB 2.07 | +61.4% | 732.2M | 261 |
| 2002 | THB 1.18 | THB 1.98 | THB 1.17 | THB 1.28 | +8.2% | 363.6M | 261 |
| 2001 | THB 0.9243 | THB 2.38 | THB 0.7945 | THB 1.18 | +28.1% | 261M | 261 |
| 2000 | THB 2.58 | THB 3.18 | THB 0.8597 | THB 0.9243 | n/a | 42.9M | 259 |
APURE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.26 | -1.7% |
| August 2026 | THB 2.30 | +10.6% |
| July 2026 | THB 2.08 | +2.0% |
| June 2026 | THB 2.04 | +1.0% |
| May 2026 | THB 2.02 | -4.7% |
| April 2026 | THB 2.12 | -3.6% |
| March 2026 | THB 2.20 | -7.6% |
| February 2026 | THB 2.38 | +9.2% |
| January 2026 | THB 2.18 | +0.9% |
| December 2025 | THB 2.16 | -5.3% |
| November 2025 | THB 2.28 | -19.1% |
| October 2025 | THB 2.82 | -9.6% |
About the APURE data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APURE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- APCS-R Asia Precision Public Company Limited
- APO Asian Palm Oil Public Company Limited
- APP Applicad Public Company Limited
- APP-R Applicad Public Company Limited
- APURE-R Agripure Holdings Public Company Limited
- AQUA Aqua Corporation Public Company Limited
- AQUA-R Aqua Corporation Public Company Limited
- ARIN Arinsiri Land Public Company Limited
Common questions
APURE share price history
