AP (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10.600	10.900	10.500	10.700	8.673	11,533,270
2024-01-26	10.800	10.800	10.500	10.500	8.511	21,493,580
2024-01-25	10.900	10.900	10.600	10.800	8.754	29,089,230
2024-01-24	10.900	11.100	10.800	10.900	8.835	13,496,640
2024-01-23	10.900	11.000	10.800	10.900	8.835	6,295,099
2024-01-22	11.100	11.200	10.900	10.900	8.835	8,198,993
2024-01-19	11.300	11.300	11.000	11.200	9.078	11,020,780
2024-01-18	11.300	11.400	11.200	11.200	9.078	6,325,213
2024-01-17	11.500	11.500	11.200	11.300	9.159	10,344,210
2024-01-16	11.500	11.500	11.400	11.500	9.321	3,981,080
2024-01-15	11.300	11.600	11.300	11.500	9.321	5,822,680
2024-01-12	11.600	11.600	11.300	11.300	9.159	9,330,090
2024-01-11	11.500	11.600	11.400	11.500	9.321	4,951,737
2024-01-10	11.600	11.600	11.400	11.500	9.321	6,643,539
2024-01-09	11.400	11.600	11.400	11.600	9.402	9,346,188
2024-01-08	11.400	11.500	11.300	11.400	9.240	5,736,120
2024-01-05	11.700	11.700	11.400	11.400	9.240	12,479,470
2024-01-04	11.600	11.700	11.500	11.700	9.483	5,815,296
2024-01-03	11.700	11.800	11.600	11.700	9.483	11,030,390
2024-01-02	11.300	11.700	11.300	11.600	9.402	10,212,080
2023-12-28	11.300	11.500	11.300	11.300	9.159	7,412,207
2023-12-27	11.400	11.500	11.300	11.400	9.240	3,954,334
2023-12-26	11.300	11.400	11.200	11.400	9.240	6,228,170
2023-12-25	11.100	11.300	11.000	11.300	9.159	10,186,150
2023-12-22	11.000	11.100	10.900	11.100	8.997	5,702,864
2023-12-21	10.800	11.000	10.700	11.000	8.916	4,910,496
2023-12-20	10.900	11.000	10.800	10.800	8.754	10,013,650
2023-12-19	10.700	11.000	10.700	10.900	8.835	5,433,560
2023-12-18	10.800	10.900	10.700	10.800	8.754	6,942,949
2023-12-15	10.900	11.000	10.800	10.800	8.754	11,700,110
2023-12-14	10.800	10.900	10.700	10.800	8.754	4,836,463
2023-12-13	10.700	10.900	10.600	10.800	8.754	13,605,850
2023-12-12	10.700	10.800	10.600	10.700	8.673	4,612,158
2023-12-08	10.600	10.800	10.600	10.700	8.673	6,231,939
2023-12-07	10.500	10.700	10.400	10.700	8.673	13,926,710
2023-12-06	10.600	10.700	10.400	10.500	8.511	16,977,420
2023-12-04	10.800	10.800	10.600	10.700	8.673	6,969,744
2023-12-01	10.800	10.900	10.600	10.800	8.754	15,908,510
2023-11-30	11.100	11.200	10.800	10.800	8.754	11,890,050
2023-11-29	11.300	11.300	11.000	11.200	9.078	5,674,153
2023-11-28	11.000	11.400	10.900	11.300	9.159	17,735,070
2023-11-27	10.900	11.000	10.800	10.900	8.835	8,540,321
2023-11-24	11.100	11.100	10.900	10.900	8.835	7,770,077
2023-11-23	11.000	11.200	11.000	11.100	8.997	3,794,751
2023-11-22	11.100	11.200	11.000	11.000	8.916	8,673,903
2023-11-21	11.300	11.300	11.100	11.200	9.078	8,199,988
2023-11-20	11.200	11.400	11.000	11.300	9.159	8,359,751
2023-11-17	11.100	11.200	11.000	11.100	8.997	4,903,905
2023-11-16	11.300	11.300	11.100	11.100	8.997	4,747,800
2023-11-15	11.000	11.400	11.000	11.300	9.159	9,570,797
2023-11-14	11.100	11.200	10.800	10.900	8.835	10,886,310
2023-11-13	11.300	11.400	11.100	11.200	9.078	3,294,656
2023-11-10	11.200	11.400	11.100	11.200	9.078	5,768,109
2023-11-09	11.100	11.300	11.000	11.200	9.078	9,224,722
2023-11-08	11.200	11.200	11.100	11.100	8.997	6,704,340
2023-11-07	11.200	11.300	11.000	11.100	8.997	7,030,388
2023-11-06	11.000	11.300	11.000	11.200	9.078	8,761,318
2023-11-03	11.100	11.200	10.900	11.000	8.916	29,201,029
2023-11-02	10.700	11.200	10.700	11.100	8.997	16,441,029
2023-11-01	10.800	10.800	10.400	10.600	8.592	12,681,690

← NewerPage 12 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.