SET · APURE-R · stock

Agripure Holdings Public Company Limited (APURE-R) stock price history

Every SET trading session of Agripure Holdings Public Company Limited from Dec 28, 2007 to Sep 29, 2026: 3,547 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.

Get APURE-R data, free keyYear by year table

APURE-R adjusted close, 2007 to 2026

APURE-RAgripure Holdings Public Company Limited
THB 2.24-27.7% over one year
2010201520202025
THB 9.19
All time high, 2021
THB 3.10
52 week high, THB 2.14 low
3,547
Daily sessions since 2007

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

APURE-R key facts

  • Agripure Holdings Public Company Limited (APURE-R) closed at THB 2.24 on Sep 29, 2026 on SET.
  • APURE-R's all time high close is THB 9.19, set on Sep 10, 2021; its all time low close is THB 0.4629 on Mar 31, 2020.
  • APURE-R's 52 week range is THB 2.14 to THB 3.10.
  • APURE-R returned -27.7% over the year to Sep 29, 2026 and -69.2% over five years.
  • Over ten years APURE-R returned +304%, +15.0% a year compounded.
  • APURE-R's deepest drawdown was -83.7% from Apr 24, 2008 to Mar 31, 2020.
  • DataCedar holds 3,547 daily sessions of APURE-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

APURE-R price chart, 2007 to 2026

APURE-R adjusted close, Dec 28, 2007 to Sep 29, 2026THB 0.4629THB 1.24THB 3.31THB 8.842010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

APURE-R returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-5.1%
3 months-5.9%
6 months-5.9%
Year to date-25.3%
1 year-27.7%
3 years-49.9%
5 years-69.2%
10 years+304.2%
Since Dec 28, 2007+14.6%
Compound annual growth, 18.8 years+0.7%

APURE-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 9.19 on Sep 10, 2021
All time low close
THB 0.4629 on Mar 31, 2020
52 week high
THB 3.10 on Sep 29, 2025
52 week low
THB 2.14 on Feb 18, 2026
Deepest drawdown
-83.7% from Apr 24, 2008 to Mar 31, 2020, recovered Mar 24, 2021
Best single session
+237.9% on Apr 3, 2017
Worst single session
-33.8% on Sep 20, 2019
Volatility, 1 year annualised
41.2%
Sessions closing higher, 1 year
4%
Best calendar year
2021, +242%
Worst calendar year
2008, -69%

APURE-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.00THB 3.00THB 2.14THB 2.24-25.3%194.5K187
2025THB 3.79THB 3.79THB 3.00THB 3.00-20.8%183.8K242
2024THB 4.60THB 4.74THB 3.75THB 3.79-17.7%41.9K243
2023THB 4.32THB 4.60THB 4.19THB 4.60+6.5%1.8M243
2022THB 6.06THB 6.28THB 4.32THB 4.32-28.7%18.4M241
2021THB 1.77THB 9.39THB 1.77THB 6.06+242.4%304.5M241
2020THB 0.5727THB 2.05THB 0.4629THB 1.77+209.2%42M243
2019THB 1.01THB 1.11THB 0.5021THB 0.5727-43.6%3.7M244
2018THB 1.47THB 1.58THB 0.9336THB 1.01-31.6%36.3M245
2017THB 1.87THB 2.29THB 1.43THB 1.48+167.5%53.3M181
2013THB 0.5542THB 0.5542THB 0.5542THB 0.55420.0%011
2012THB 0.5542THB 0.5542THB 0.5542THB 0.55420.0%0245
2011THB 0.5542THB 0.5542THB 0.5542THB 0.55420.0%0244
2010THB 0.5542THB 0.5542THB 0.5542THB 0.55420.0%0244
2009THB 0.6158THB 0.8237THB 0.5542THB 0.5542-10.0%1.1B245
2008THB 2.00THB 3.03THB 0.4850THB 0.6158-68.5%4.3B247
2007THB 2.02THB 2.06THB 1.96THB 1.96n/a13.3M1

APURE-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 2.24-5.1%
August 2026THB 2.36-0.8%
July 2026THB 2.380.0%
June 2026THB 2.380.0%
May 2026THB 2.380.0%
April 2026THB 2.380.0%
March 2026THB 2.38-7.0%
February 2026THB 2.56-14.7%
January 2026THB 3.000.0%
December 2025THB 3.000.0%
November 2025THB 3.000.0%
October 2025THB 3.00-3.2%

About the APURE-R data

Daily bars. 3,547 sessions from Dec 28, 2007 to Sep 29, 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • APO Asian Palm Oil Public Company Limited
  • APP Applicad Public Company Limited
  • APP-R Applicad Public Company Limited
  • APURE Agripure Holdings Public Company Limited
  • AQUA Aqua Corporation Public Company Limited
  • AQUA-R Aqua Corporation Public Company Limited
  • ARIN Arinsiri Land Public Company Limited
  • ARIN-R Arinsiri Land Public Company Limited

Common questions

APURE-R share price history

Start with any symbol.

Start free