AP (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 8.250 | 8.250 | 8.150 | 8.150 | 7.068 | 8,766,487 |
| 2024-07-26 | 8.150 | 8.200 | 8.150 | 8.200 | 7.112 | 3,419,226 |
| 2024-07-25 | 8.200 | 8.250 | 8.150 | 8.150 | 7.068 | 11,285,930 |
| 2024-07-24 | 8.250 | 8.300 | 8.200 | 8.250 | 7.155 | 8,165,572 |
| 2024-07-23 | 8.350 | 8.400 | 8.250 | 8.300 | 7.198 | 10,980,930 |
| 2024-07-19 | 8.550 | 8.550 | 8.300 | 8.300 | 7.198 | 18,835,721 |
| 2024-07-18 | 8.450 | 8.550 | 8.350 | 8.550 | 7.415 | 20,955,359 |
| 2024-07-17 | 8.450 | 8.550 | 8.350 | 8.450 | 7.328 | 12,265,400 |
| 2024-07-16 | 8.400 | 8.550 | 8.350 | 8.500 | 7.372 | 16,802,000 |
| 2024-07-15 | 8.500 | 8.500 | 8.350 | 8.450 | 7.328 | 17,878,891 |
| 2024-07-12 | 8.150 | 8.650 | 8.150 | 8.500 | 7.372 | 42,010,398 |
| 2024-07-11 | 8.200 | 8.300 | 8.150 | 8.200 | 7.112 | 11,392,820 |
| 2024-07-10 | 8.250 | 8.300 | 8.200 | 8.250 | 7.155 | 10,679,080 |
| 2024-07-09 | 8.300 | 8.350 | 8.150 | 8.250 | 7.155 | 15,782,830 |
| 2024-07-08 | 8.250 | 8.300 | 8.150 | 8.250 | 7.155 | 9,054,143 |
| 2024-07-05 | 8.200 | 8.350 | 8.100 | 8.300 | 7.198 | 19,342,039 |
| 2024-07-04 | 8.000 | 8.250 | 8.000 | 8.100 | 7.025 | 16,206,770 |
| 2024-07-03 | 8.000 | 8.100 | 7.850 | 8.000 | 6.938 | 10,281,340 |
| 2024-07-02 | 8.050 | 8.050 | 7.950 | 8.000 | 6.938 | 5,780,241 |
| 2024-07-01 | 8.050 | 8.100 | 7.950 | 8.050 | 6.982 | 8,817,309 |
| 2024-06-28 | 8.000 | 8.050 | 7.850 | 7.950 | 6.895 | 30,748,971 |
| 2024-06-27 | 8.200 | 8.200 | 8.000 | 8.050 | 6.982 | 23,813,520 |
| 2024-06-26 | 8.350 | 8.350 | 8.200 | 8.250 | 7.155 | 14,983,560 |
| 2024-06-25 | 8.450 | 8.450 | 8.300 | 8.350 | 7.242 | 18,028,811 |
| 2024-06-24 | 8.350 | 8.500 | 8.250 | 8.450 | 7.328 | 42,384,039 |
| 2024-06-21 | 8.000 | 8.300 | 7.900 | 8.250 | 7.155 | 29,160,869 |
| 2024-06-20 | 8.200 | 8.250 | 8.050 | 8.050 | 6.982 | 19,659,900 |
| 2024-06-19 | 8.350 | 8.400 | 8.000 | 8.250 | 7.155 | 39,132,602 |
| 2024-06-18 | 8.400 | 8.550 | 8.300 | 8.350 | 7.242 | 9,622,948 |
| 2024-06-17 | 8.300 | 8.500 | 8.200 | 8.400 | 7.285 | 18,136,500 |
| 2024-06-14 | 8.550 | 8.550 | 8.300 | 8.300 | 7.198 | 29,787,131 |
| 2024-06-13 | 8.750 | 8.800 | 8.550 | 8.550 | 7.415 | 11,017,800 |
| 2024-06-12 | 8.900 | 8.900 | 8.700 | 8.700 | 7.545 | 19,221,270 |
| 2024-06-11 | 8.900 | 8.950 | 8.750 | 8.900 | 7.719 | 15,989,970 |
| 2024-06-10 | 9.050 | 9.050 | 8.800 | 8.850 | 7.675 | 14,112,990 |
| 2024-06-07 | 9.050 | 9.050 | 8.950 | 9.050 | 7.849 | 8,556,970 |
| 2024-06-06 | 9.050 | 9.100 | 9.000 | 9.000 | 7.805 | 10,953,900 |
| 2024-06-05 | 9.000 | 9.100 | 8.950 | 9.050 | 7.849 | 15,990,090 |
| 2024-06-04 | 9.250 | 9.250 | 8.900 | 9.000 | 7.805 | 31,677,039 |
| 2024-05-31 | 9.250 | 9.300 | 9.200 | 9.200 | 7.979 | 13,727,540 |
| 2024-05-30 | 9.200 | 9.250 | 9.100 | 9.250 | 8.022 | 14,018,760 |
| 2024-05-29 | 9.300 | 9.300 | 9.150 | 9.250 | 8.022 | 10,491,370 |
| 2024-05-28 | 9.250 | 9.350 | 9.200 | 9.300 | 8.066 | 11,664,090 |
| 2024-05-27 | 9.100 | 9.250 | 9.100 | 9.200 | 7.979 | 7,088,178 |
| 2024-05-24 | 9.150 | 9.150 | 9.000 | 9.100 | 7.892 | 19,702,730 |
| 2024-05-23 | 9.300 | 9.350 | 9.150 | 9.200 | 7.979 | 11,626,380 |
| 2024-05-21 | 9.400 | 9.450 | 9.300 | 9.300 | 8.066 | 8,268,272 |
| 2024-05-20 | 9.300 | 9.550 | 9.300 | 9.400 | 8.152 | 19,919,900 |
| 2024-05-17 | 9.400 | 9.400 | 9.250 | 9.250 | 8.022 | 25,811,840 |
| 2024-05-16 | 9.500 | 9.550 | 9.350 | 9.350 | 8.109 | 19,217,039 |
| 2024-05-15 | 9.600 | 9.650 | 9.450 | 9.500 | 8.239 | 16,504,770 |
| 2024-05-14 | 9.600 | 9.650 | 9.450 | 9.650 | 8.369 | 20,861,381 |
| 2024-05-13 | 9.550 | 9.600 | 9.500 | 9.600 | 8.326 | 8,848,591 |
| 2024-05-10 | 9.550 | 9.650 | 9.500 | 9.500 | 8.239 | 14,011,310 |
| 2024-05-09 | 9.850 | 9.950 | 9.550 | 9.550 | 8.282 | 46,901,688 |
| 2024-05-08 | 10.000 | 10.100 | 9.850 | 9.850 | 8.543 | 69,781,055 |
| 2024-05-07 | 10.800 | 10.900 | 10.600 | 10.700 | 8.673 | 63,388,262 |
| 2024-05-03 | 10.700 | 10.800 | 10.600 | 10.800 | 8.754 | 17,786,000 |
| 2024-05-02 | 10.700 | 10.800 | 10.600 | 10.700 | 8.673 | 13,193,160 |
| 2024-04-30 | 10.700 | 10.900 | 10.600 | 10.800 | 8.754 | 25,407,570 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.5200 THB |
| 2025-05-07 | 0.6000 THB |
| 2024-05-08 | 0.7000 THB |
| 2023-05-09 | 0.6500 THB |
| 2022-05-10 | 0.5000 THB |
| 2021-05-11 | 0.0500 THB |
| 2020-05-12 | 0.4000 THB |
| 2019-05-08 | 0.4000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.