AP (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.000	11.100	10.500	10.800	8.754	17,084,980
2023-10-30	10.800	11.200	10.700	11.000	8.916	10,139,050
2023-10-27	10.900	10.900	10.600	10.800	8.754	11,646,700
2023-10-26	11.000	11.000	10.700	10.900	8.835	8,124,568
2023-10-25	11.000	11.200	10.900	11.000	8.916	10,659,930
2023-10-24	10.800	11.000	10.600	10.800	8.754	22,136,580
2023-10-20	11.100	11.100	10.800	11.000	8.916	10,751,880
2023-10-19	11.200	11.300	11.000	11.100	8.997	12,440,410
2023-10-18	11.400	11.400	11.100	11.300	9.159	15,899,240
2023-10-17	11.500	11.600	11.400	11.400	9.240	5,364,228
2023-10-16	11.700	11.800	11.300	11.500	9.321	14,399,060
2023-10-12	11.800	11.800	11.700	11.800	9.564	1,378,016
2023-10-11	11.600	12.000	11.500	11.900	9.645	15,343,560
2023-10-10	11.300	11.700	11.300	11.500	9.321	7,318,894
2023-10-09	11.200	11.300	11.100	11.200	9.078	6,844,651
2023-10-06	11.200	11.500	11.100	11.300	9.159	9,499,294
2023-10-05	11.900	11.900	11.000	11.100	8.997	23,436,420
2023-10-04	11.600	11.800	11.600	11.700	9.483	2,302,892
2023-10-03	11.700	11.800	11.600	11.600	9.402	10,066,940
2023-10-02	11.800	12.100	11.600	11.700	9.483	15,226,790
2023-09-29	11.800	11.900	11.600	11.800	9.564	15,464,850
2023-09-28	11.900	12.100	11.800	11.800	9.564	6,418,189
2023-09-27	12.100	12.100	11.800	11.900	9.645	9,769,542
2023-09-26	12.200	12.300	12.100	12.100	9.807	8,833,473
2023-09-25	12.400	12.400	12.100	12.200	9.888	4,051,996
2023-09-22	12.200	12.400	12.100	12.300	9.970	4,801,720
2023-09-21	11.900	12.300	11.900	12.200	9.888	6,113,404
2023-09-20	12.100	12.200	12.000	12.000	9.726	10,460,660
2023-09-19	12.500	12.600	12.100	12.100	9.807	8,567,753
2023-09-18	12.300	12.600	12.200	12.500	10.132	6,976,699
2023-09-15	12.200	12.400	12.000	12.300	9.970	10,566,550
2023-09-14	12.500	12.500	12.100	12.200	9.888	13,901,850
2023-09-13	12.600	12.600	12.300	12.400	10.051	6,047,726
2023-09-12	12.600	12.600	12.500	12.600	10.213	3,920,444
2023-09-11	12.500	12.600	12.400	12.500	10.132	6,397,516
2023-09-08	12.600	12.600	12.400	12.400	10.051	2,595,641
2023-09-07	12.500	12.600	12.400	12.600	10.213	6,293,947
2023-09-06	12.600	12.600	12.400	12.500	10.132	3,252,060
2023-09-05	12.300	12.700	12.200	12.600	10.213	5,645,542
2023-09-04	12.500	12.500	12.300	12.300	9.970	5,185,918
2023-09-01	12.800	12.800	12.400	12.500	10.132	9,266,685
2023-08-31	12.600	12.800	12.600	12.700	10.294	13,610,920
2023-08-30	12.400	12.600	12.400	12.600	10.213	4,203,757
2023-08-29	12.500	12.600	12.400	12.400	10.051	4,844,473
2023-08-28	12.300	12.500	12.200	12.500	10.132	8,377,118
2023-08-25	12.100	12.400	12.100	12.200	9.888	14,245,800
2023-08-24	12.200	12.300	12.100	12.200	9.888	6,612,138
2023-08-23	12.100	12.200	12.000	12.100	9.807	8,064,107
2023-08-22	11.700	12.200	11.700	12.000	9.726	13,172,210
2023-08-21	11.800	11.900	11.600	11.700	9.483	9,302,370
2023-08-18	11.700	11.900	11.700	11.800	9.564	5,222,736
2023-08-17	11.900	11.900	11.600	11.700	9.483	8,765,563
2023-08-16	11.600	12.000	11.600	11.800	9.564	6,822,119
2023-08-15	11.800	11.900	11.600	11.700	9.483	9,523,222
2023-08-11	11.900	12.000	11.700	11.900	9.645	7,582,469
2023-08-10	11.900	12.000	11.800	11.900	9.645	3,762,648
2023-08-09	12.000	12.100	11.700	11.900	9.645	13,265,410
2023-08-08	11.900	12.000	11.900	12.000	9.726	4,900,575
2023-08-07	12.000	12.100	11.800	11.900	9.645	8,231,524
2023-08-04	12.000	12.100	11.900	12.000	9.726	12,816,170

← NewerPage 13 of 21 · 1,217 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.