SET · ARIP-R · stock

ARIP Public Company Limited (ARIP-R) stock price history

Every SET trading session of ARIP Public Company Limited from May 29, 2017 to Sep 28, 2026: 2,275 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-R data, free keyYear by year table

ARIP-R adjusted close, 2017 to 2026

ARIP-RARIP Public Company Limited
THB 0.4000-26.1% over one year
20182020202220242026
THB 1.40
All time high, 2023
THB 0.5415
52 week high, THB 0.3800 low
2,275
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

ARIP-R key facts

  • ARIP Public Company Limited (ARIP-R) closed at THB 0.4000 on Sep 28, 2026 on SET.
  • ARIP-R's all time high close is THB 1.40, set on Mar 28, 2023; its all time low close is THB 0.2268 on Apr 8, 2020.
  • ARIP-R's 52 week range is THB 0.3800 to THB 0.5415.
  • ARIP-R returned -26.1% over the year to Sep 28, 2026 and -49.5% over five years.
  • Since May 29, 2017 ARIP-R returned -38%, -5.0% a year compounded.
  • ARIP-R's deepest drawdown was -75.7% from Apr 3, 2023 to Jul 8, 2025.
  • DataCedar holds 2,275 daily sessions of ARIP-R history from May 29, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ARIP-R price chart, 2017 to 2026

ARIP-R adjusted close, May 29, 2017 to Sep 28, 2026THB 0.2268THB 0.6178THB 1.01THB 1.4020182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ARIP-R 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 months0.0%
6 months0.0%
Year to date+5.3%
1 year-26.1%
3 years-50.5%
5 years-49.5%
10 yearsn/a
Since May 29, 2017-38.0%
Compound annual growth, 9.3 years-5.0%

ARIP-R records

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

All time high close
THB 1.40 on Mar 28, 2023
All time low close
THB 0.2268 on Apr 8, 2020
52 week high
THB 0.5415 on Sep 29, 2025
52 week low
THB 0.3800 on Oct 22, 2025
Deepest drawdown
-75.7% from Apr 3, 2023 to Jul 8, 2025, not yet recovered
Best single session
+65.7% on Aug 29, 2025
Worst single session
-35.2% on Nov 19, 2024
Volatility, 1 year annualised
35.8%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +161%
Worst calendar year
2024, -44%

ARIP-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. 2017 starts on May 29, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.3800THB 0.4000THB 0.3800THB 0.4000+5.3%0186
2025THB 0.4549THB 0.5890THB 0.3325THB 0.3800-16.5%464.2K242
2024THB 0.8084THB 0.8280THB 0.4549THB 0.4549-43.7%152.5K243
2023THB 0.7849THB 1.44THB 0.7675THB 0.8084+3.0%63M243
2022THB 0.9324THB 1.14THB 0.5930THB 0.7849-15.8%97M241
2021THB 0.3576THB 1.16THB 0.3576THB 0.9324+160.8%100.7M241
2020THB 0.3401THB 0.4186THB 0.2268THB 0.3576+5.1%2.1M243
2019THB 0.4273THB 0.5407THB 0.3401THB 0.3401-20.4%774.8K244
2018THB 0.6192THB 0.6192THB 0.4273THB 0.4273-31.0%515.1K245
2017THB 0.6454THB 0.8285THB 0.5930THB 0.6192n/a4.8M147

ARIP-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.40000.0%
August 2026THB 0.40000.0%
July 2026THB 0.40000.0%
June 2026THB 0.40000.0%
May 2026THB 0.40000.0%
April 2026THB 0.40000.0%
March 2026THB 0.4000+5.3%
February 2026THB 0.38000.0%
January 2026THB 0.38000.0%
December 2025THB 0.38000.0%
November 2025THB 0.38000.0%
October 2025THB 0.3800-29.8%

About the ARIP-R data

Daily bars. 2,275 sessions from May 29, 2017 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 May 29, 2017, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • AQUA-R Aqua Corporation Public Company Limited
  • ARIN Arinsiri Land Public Company Limited
  • ARIN-R Arinsiri Land Public Company Limited
  • ARIP ARIP Public Company Limited
  • ARROW Arrow Syndicate Public Company Limited
  • ARROW-R Arrow Syndicate Public Company Limited
  • AS Asphere Innovations Public Company Limited
  • AS-R Asphere Innovations Public Company Limited

Common questions

ARIP-R share price history

Start with any symbol.

Start free