Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8.000 | 8.150 | 8.000 | 8.100 | 8.078 | 980,473 |
| 2026-01-27 | 7.750 | 8.050 | 7.750 | 8.000 | 7.978 | 2,023,887 |
| 2026-01-26 | 7.750 | 7.800 | 7.650 | 7.750 | 7.729 | 1,570,080 |
| 2026-01-23 | 7.850 | 7.850 | 7.750 | 7.750 | 7.729 | 819,874 |
| 2026-01-22 | 7.650 | 7.850 | 7.600 | 7.800 | 7.779 | 778,015 |
| 2026-01-21 | 7.850 | 7.950 | 7.600 | 7.700 | 7.679 | 1,179,340 |
| 2026-01-20 | 7.950 | 8.000 | 7.750 | 7.750 | 7.729 | 2,833,285 |
| 2026-01-19 | 8.100 | 8.150 | 7.950 | 8.000 | 7.978 | 1,022,439 |
| 2026-01-16 | 8.150 | 8.200 | 8.100 | 8.150 | 8.128 | 155,349 |
| 2026-01-15 | 8.200 | 8.250 | 8.100 | 8.150 | 8.128 | 320,909 |
| 2026-01-14 | 8.200 | 8.250 | 8.150 | 8.200 | 8.177 | 360,351 |
| 2026-01-13 | 8.050 | 8.200 | 8.050 | 8.200 | 8.177 | 663,806 |
| 2026-01-12 | 8.150 | 8.150 | 8.050 | 8.050 | 8.028 | 469,089 |
| 2026-01-09 | 8.150 | 8.200 | 8.050 | 8.100 | 8.078 | 697,324 |
| 2026-01-08 | 8.200 | 8.250 | 8.150 | 8.150 | 8.128 | 514,874 |
| 2026-01-07 | 8.300 | 8.400 | 8.150 | 8.150 | 8.128 | 939,858 |
| 2026-01-06 | 8.500 | 8.500 | 8.300 | 8.300 | 8.277 | 506,860 |
| 2026-01-05 | 8.600 | 8.650 | 8.450 | 8.450 | 8.427 | 371,557 |
| 2025-12-30 | 8.550 | 8.700 | 8.550 | 8.650 | 8.626 | 237,908 |
| 2025-12-29 | 8.550 | 8.600 | 8.500 | 8.550 | 8.526 | 119,810 |
| 2025-12-26 | 8.550 | 8.550 | 8.450 | 8.500 | 8.477 | 26,722 |
| 2025-12-25 | 8.500 | 8.600 | 8.450 | 8.500 | 8.477 | 130,616 |
| 2025-12-24 | 8.450 | 8.500 | 8.400 | 8.500 | 8.477 | 377,819 |
| 2025-12-23 | 8.550 | 8.550 | 8.400 | 8.400 | 8.377 | 397,808 |
| 2025-12-22 | 8.600 | 8.600 | 8.500 | 8.550 | 8.526 | 467,153 |
| 2025-12-19 | 8.550 | 8.600 | 8.400 | 8.600 | 8.576 | 1,134,185 |
| 2025-12-18 | 8.650 | 8.700 | 8.500 | 8.500 | 8.477 | 760,918 |
| 2025-12-17 | 8.600 | 8.650 | 8.550 | 8.650 | 8.626 | 224,463 |
| 2025-12-16 | 8.800 | 8.800 | 8.550 | 8.650 | 8.626 | 802,217 |
| 2025-12-15 | 8.750 | 8.850 | 8.750 | 8.750 | 8.726 | 66,745 |
| 2025-12-12 | 8.900 | 8.900 | 8.650 | 8.750 | 8.726 | 727,404 |
| 2025-12-11 | 8.900 | 8.900 | 8.750 | 8.800 | 8.776 | 642,130 |
| 2025-12-09 | 8.900 | 8.900 | 8.800 | 8.850 | 8.826 | 94,473 |
| 2025-12-08 | 9.050 | 9.100 | 8.850 | 8.850 | 8.826 | 1,049,295 |
| 2025-12-04 | 9.150 | 9.200 | 9.050 | 9.050 | 9.025 | 2,890,312 |
| 2025-12-03 | 9.100 | 9.250 | 9.050 | 9.100 | 9.075 | 704,355 |
| 2025-12-02 | 8.850 | 9.100 | 8.850 | 9.050 | 9.025 | 489,421 |
| 2025-12-01 | 9.000 | 9.000 | 8.800 | 8.850 | 8.826 | 925,691 |
| 2025-11-28 | 8.950 | 9.000 | 8.900 | 8.950 | 8.925 | 61,885 |
| 2025-11-27 | 8.950 | 9.050 | 8.900 | 8.900 | 8.876 | 361,994 |
| 2025-11-26 | 8.900 | 9.050 | 8.850 | 8.950 | 8.925 | 3,267,688 |
| 2025-11-25 | 8.850 | 8.950 | 8.800 | 8.950 | 8.925 | 1,017,954 |
| 2025-11-24 | 8.650 | 8.900 | 8.600 | 8.800 | 8.776 | 488,101 |
| 2025-11-21 | 8.750 | 8.950 | 8.600 | 8.650 | 8.626 | 905,595 |
| 2025-11-20 | 8.650 | 8.850 | 8.650 | 8.750 | 8.726 | 292,684 |
| 2025-11-19 | 8.700 | 8.750 | 8.600 | 8.600 | 8.576 | 503,796 |
| 2025-11-18 | 8.800 | 8.800 | 8.650 | 8.700 | 8.676 | 434,263 |
| 2025-11-17 | 8.850 | 8.950 | 8.750 | 8.850 | 8.826 | 1,371,426 |
| 2025-11-14 | 8.900 | 8.950 | 8.800 | 8.850 | 8.826 | 1,058,766 |
| 2025-11-13 | 9.000 | 9.000 | 8.800 | 8.850 | 8.826 | 699,247 |
| 2025-11-12 | 8.750 | 9.050 | 8.750 | 9.050 | 9.025 | 3,276,813 |
| 2025-11-11 | 8.700 | 8.850 | 8.700 | 8.750 | 8.726 | 362,975 |
| 2025-11-10 | 8.700 | 8.800 | 8.650 | 8.700 | 8.676 | 314,154 |
| 2025-11-07 | 8.700 | 8.850 | 8.700 | 8.700 | 8.668 | 906,584 |
| 2025-11-06 | 8.800 | 8.800 | 8.650 | 8.700 | 8.668 | 1,029,319 |
| 2025-11-05 | 8.700 | 8.850 | 8.650 | 8.750 | 8.718 | 861,365 |
| 2025-11-04 | 8.800 | 8.800 | 8.600 | 8.650 | 8.618 | 567,623 |
| 2025-11-03 | 9.000 | 9.000 | 8.700 | 8.750 | 8.718 | 967,579 |
| 2025-10-31 | 8.800 | 9.050 | 8.700 | 8.950 | 8.917 | 1,609,257 |
| 2025-10-30 | 8.750 | 8.900 | 8.650 | 8.800 | 8.767 | 1,371,109 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.0090 USD |
| 2026-05-11 | 0.0088 USD |
| 2026-02-09 | 0.0081 USD |
| 2025-11-10 | 0.0084 USD |
| 2025-08-13 | 0.0085 USD |
| 2025-05-14 | 0.0086 USD |
| 2025-05-13 | 0.0075 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.