AP (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.600	10.900	10.600	10.700	8.673	20,368,721
2024-04-26	10.500	10.600	10.500	10.500	8.511	13,433,210
2024-04-25	10.500	10.600	10.400	10.600	8.592	16,101,350
2024-04-24	10.600	10.700	10.400	10.500	8.511	23,004,160
2024-04-23	10.600	10.700	10.500	10.600	8.592	20,031,760
2024-04-22	10.600	10.800	10.500	10.600	8.592	25,450,160
2024-04-19	10.600	10.700	10.400	10.500	8.511	27,814,141
2024-04-18	10.700	10.800	10.600	10.700	8.673	19,372,600
2024-04-17	10.700	10.800	10.600	10.700	8.673	17,602,400
2024-04-11	10.900	11.000	10.800	10.800	8.754	17,412,381
2024-04-10	11.000	11.200	10.900	11.000	8.916	26,773,609
2024-04-09	10.800	11.000	10.700	10.900	8.835	17,773,061
2024-04-05	10.500	10.800	10.500	10.600	8.592	18,607,539
2024-04-04	10.700	10.700	10.400	10.500	8.511	20,190,221
2024-04-03	10.700	10.800	10.600	10.700	8.673	15,406,110
2024-04-02	10.800	10.900	10.700	10.800	8.754	26,101,330
2024-04-01	10.800	10.900	10.700	10.800	8.754	12,689,310
2024-03-29	10.800	10.900	10.700	10.800	8.754	22,107,789
2024-03-28	11.000	11.000	10.700	10.800	8.754	15,657,560
2024-03-27	10.900	11.000	10.800	10.900	8.835	18,056,381
2024-03-26	10.300	11.100	10.200	10.900	8.835	63,008,449
2024-03-25	10.200	10.600	10.100	10.300	8.348	29,999,631
2024-03-22	10.100	10.200	10.000	10.100	8.186	12,052,580
2024-03-21	10.200	10.200	10.100	10.200	8.267	3,807,491
2024-03-20	10.100	10.200	10.100	10.100	8.186	9,854,830
2024-03-19	10.300	10.300	10.000	10.000	8.105	29,593,301
2024-03-18	10.300	10.400	10.100	10.200	8.267	28,615,570
2024-03-15	10.300	10.400	10.300	10.400	8.430	7,794,997
2024-03-14	10.400	10.400	10.300	10.400	8.430	10,890,660
2024-03-13	10.400	10.400	10.300	10.400	8.430	9,941,737
2024-03-12	10.300	10.400	10.300	10.300	8.348	3,452,376
2024-03-11	10.500	10.500	10.300	10.300	8.348	5,499,633
2024-03-08	10.500	10.500	10.300	10.400	8.430	12,962,420
2024-03-07	10.500	10.500	10.300	10.400	8.430	6,088,034
2024-03-06	10.300	10.500	10.300	10.400	8.430	9,564,749
2024-03-05	10.500	10.600	10.300	10.300	8.348	10,740,660
2024-03-04	10.400	10.600	10.300	10.500	8.511	7,805,065
2024-03-01	10.500	10.600	10.300	10.400	8.430	21,086,029
2024-02-29	10.700	10.700	10.500	10.500	8.511	14,597,560
2024-02-28	10.800	10.800	10.600	10.600	8.592	10,691,910
2024-02-27	10.900	10.900	10.700	10.700	8.673	14,964,820
2024-02-23	10.900	11.000	10.800	10.900	8.835	14,212,900
2024-02-22	10.800	11.000	10.800	10.900	8.835	6,614,375
2024-02-21	10.900	10.900	10.700	10.800	8.754	18,769,350
2024-02-20	10.900	11.000	10.800	10.900	8.835	10,973,840
2024-02-19	10.800	11.000	10.800	10.900	8.835	6,265,879
2024-02-16	10.700	10.800	10.700	10.700	8.673	5,192,195
2024-02-15	10.700	10.800	10.600	10.700	8.673	12,008,210
2024-02-14	10.900	10.900	10.700	10.800	8.754	6,576,105
2024-02-13	10.900	11.000	10.800	11.000	8.916	3,241,937
2024-02-12	10.900	11.000	10.800	10.900	8.835	4,653,133
2024-02-09	10.900	11.000	10.800	10.900	8.835	3,621,456
2024-02-08	10.900	11.000	10.700	10.800	8.754	6,881,647
2024-02-07	11.000	11.000	10.900	10.900	8.835	4,499,089
2024-02-06	10.900	11.100	10.900	10.900	8.835	7,084,092
2024-02-05	10.900	11.000	10.700	11.000	8.916	8,011,525
2024-02-02	10.700	11.000	10.700	10.900	8.835	10,894,810
2024-02-01	10.700	10.800	10.600	10.700	8.673	5,520,075
2024-01-31	10.900	10.900	10.600	10.700	8.673	9,953,609
2024-01-30	10.800	11.000	10.800	10.900	8.835	14,625,530

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.