SET · ARIP · stock

ARIP Public Company Limited (ARIP) stock price history

Every SET trading session of ARIP Public Company Limited from Dec 2, 2010 to Sep 28, 2026: 3,856 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 ARIP data, free keyYear by year table

ARIP adjusted close, 2010 to 2026

ARIPARIP Public Company Limited
THB 0.4400-7.9% over one year
201520202025
THB 1.93
All time high, 2010
THB 0.5100
52 week high, THB 0.3344 low
3,856
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

ARIP key facts

  • ARIP Public Company Limited (ARIP) closed at THB 0.4400 on Sep 28, 2026 on SET.
  • ARIP's all time high close is THB 1.93, set on Dec 7, 2010; its all time low close is THB 0.2181 on Mar 23, 2020.
  • ARIP's 52 week range is THB 0.3344 to THB 0.5100.
  • ARIP returned -7.9% over the year to Sep 28, 2026 and -45.2% over five years.
  • Over ten years ARIP returned -36%, -4.4% a year compounded.
  • ARIP's deepest drawdown was -88.7% from Dec 7, 2010 to Mar 23, 2020.
  • DataCedar holds 3,856 daily sessions of ARIP history from Dec 2, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ARIP price chart, 2010 to 2026

ARIP adjusted close, Dec 2, 2010 to Sep 28, 2026THB 0.2356THB 0.6578THB 1.08THB 1.50201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ARIP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-2.2%
6 months0.0%
Year to date+4.7%
1 year-7.9%
3 years-49.5%
5 years-45.2%
10 years-36.2%
Since Dec 2, 2010-68.2%
Compound annual growth, 15.8 years-7.0%

ARIP records

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

All time high close
THB 1.93 on Dec 7, 2010
All time low close
THB 0.2181 on Mar 23, 2020
52 week high
THB 0.5100 on Mar 18, 2026
52 week low
THB 0.3344 on Nov 17, 2025
Deepest drawdown
-88.7% from Dec 7, 2010 to Mar 23, 2020, not yet recovered
Best single session
+31.7% on Aug 27, 2025
Worst single session
-20.8% on Oct 12, 2016
Volatility, 1 year annualised
42.1%
Sessions closing higher, 1 year
33%
Best calendar year
2021, +133%
Worst calendar year
2018, -43%

ARIP 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. 2010 starts on Dec 2, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.4300THB 0.5100THB 0.3918THB 0.4400+4.7%108.1M186
2025THB 0.4856THB 0.6211THB 0.3023THB 0.4204-16.6%261.7M242
2024THB 0.7202THB 0.9159THB 0.4489THB 0.5039-30.0%219.7M243
2023THB 0.7853THB 1.44THB 0.6758THB 0.7202-9.3%1.3B243
2022THB 0.8726THB 1.20THB 0.5933THB 0.7940-7.1%2.2B241
2021THB 0.3752THB 1.16THB 0.3752THB 0.8551+133.3%3.4B241
2020THB 0.3490THB 0.4537THB 0.2007THB 0.3665+7.7%119.9M243
2019THB 0.3403THB 0.6195THB 0.3316THB 0.34030.0%359.1M244
2018THB 0.6021THB 0.6457THB 0.2967THB 0.3403-43.5%175.4M245
2017THB 0.6631THB 0.8377THB 0.5759THB 0.6021-8.0%628.2M242
2016THB 0.7242THB 0.8202THB 0.4450THB 0.6544-9.6%386.3M244
2015THB 0.9947THB 1.43THB 0.5672THB 0.7242-27.2%1.2B244
2014THB 0.8514THB 1.49THB 0.8088THB 0.9947+14.5%1.5B245
2013THB 1.08THB 1.61THB 0.7842THB 0.8684-18.8%3.2B245
2012THB 0.8256THB 1.34THB 0.7706THB 1.07+32.1%3.2B245
2011THB 1.28THB 1.32THB 0.6684THB 0.8099-36.3%1.8B244
2010THB 1.04THB 2.23THB 1.00THB 1.27n/a2B19

ARIP monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.4400+2.3%
August 2026THB 0.4300-6.5%
July 2026THB 0.46000.0%
June 2026THB 0.4600+2.2%
May 2026THB 0.45000.0%
April 2026THB 0.45000.0%
March 2026THB 0.4500+2.4%
February 2026THB 0.4396+9.5%
January 2026THB 0.4013-4.5%
December 2025THB 0.4204+7.3%
November 2025THB 0.3918+2.5%
October 2025THB 0.3822-20.0%

About the ARIP data

Daily bars. 3,856 sessions from Dec 2, 2010 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 Dec 2, 2010, 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/ARIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • ARIP-R ARIP Public Company Limited
  • ARROW Arrow Syndicate Public Company Limited
  • ARROW-R Arrow Syndicate Public Company Limited
  • AS Asphere Innovations Public Company Limited

Common questions

ARIP share price history

Start with any symbol.

Start free