AP (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	12.200	12.200	12.000	12.100	9.807	6,512,947
2023-08-02	12.300	12.400	12.100	12.200	9.888	11,347,630
2023-07-31	11.900	12.400	11.900	12.200	9.888	17,509,600
2023-07-27	12.000	12.200	11.800	11.900	9.645	19,295,359
2023-07-26	12.100	12.200	12.000	12.000	9.726	11,427,970
2023-07-25	12.000	12.100	11.900	12.100	9.807	12,249,120
2023-07-24	11.900	12.100	11.900	12.100	9.807	11,291,140
2023-07-21	11.900	12.000	11.900	12.000	9.726	9,061,169
2023-07-20	11.700	12.100	11.600	11.900	9.645	28,402,670
2023-07-19	11.700	11.800	11.600	11.700	9.483	2,907,137
2023-07-18	11.500	11.700	11.500	11.600	9.402	7,883,050
2023-07-17	11.400	11.600	11.400	11.500	9.321	6,503,960
2023-07-14	11.400	11.500	11.300	11.400	9.240	11,708,910
2023-07-13	11.100	11.300	11.000	11.200	9.078	6,486,396
2023-07-12	11.200	11.300	11.000	11.100	8.997	38,349,141
2023-07-11	11.400	11.500	11.200	11.300	9.159	13,364,430
2023-07-10	11.400	11.500	11.300	11.400	9.240	5,037,327
2023-07-07	11.500	11.700	11.500	11.500	9.321	2,333,748
2023-07-06	11.700	11.700	11.400	11.600	9.402	7,700,336
2023-07-05	11.700	11.700	11.500	11.700	9.483	4,126,691
2023-07-04	11.400	11.700	11.400	11.600	9.402	4,898,337
2023-07-03	11.500	11.600	11.300	11.400	9.240	5,165,107
2023-06-30	11.300	11.600	11.300	11.500	9.321	14,465,950
2023-06-29	11.200	11.400	11.100	11.300	9.159	8,438,424
2023-06-28	11.400	11.500	11.200	11.300	9.159	15,216,830
2023-06-27	11.600	11.600	11.400	11.400	9.240	4,192,141
2023-06-26	11.500	11.600	11.400	11.500	9.321	10,532,500
2023-06-23	11.600	11.700	11.500	11.500	9.321	7,883,957
2023-06-22	11.600	11.800	11.500	11.700	9.483	8,531,113
2023-06-21	11.900	11.900	11.600	11.700	9.483	14,703,470
2023-06-20	11.800	11.900	11.700	11.900	9.645	10,868,250
2023-06-19	11.600	11.900	11.500	11.800	9.564	13,915,670
2023-06-16	11.600	11.700	11.400	11.500	9.321	11,806,780
2023-06-15	11.600	11.800	11.500	11.600	9.402	10,003,670
2023-06-14	11.700	11.800	11.600	11.600	9.402	4,516,611
2023-06-13	11.500	11.800	11.400	11.700	9.483	15,226,220
2023-06-12	11.600	11.600	11.500	11.500	9.321	1,643,111
2023-06-09	11.400	11.600	11.300	11.500	9.321	15,767,210
2023-06-08	11.300	11.500	11.200	11.400	9.240	14,906,980
2023-06-07	11.100	11.300	11.100	11.300	9.159	13,281,570
2023-06-06	11.300	11.400	11.100	11.200	9.078	13,992,490
2023-06-02	11.300	11.400	11.200	11.300	9.159	5,621,131
2023-06-01	11.500	11.600	11.300	11.300	9.159	5,740,963
2023-05-31	11.600	11.600	11.300	11.600	9.402	13,224,200
2023-05-30	11.600	11.700	11.400	11.700	9.483	15,572,260
2023-05-29	11.500	11.600	11.300	11.600	9.402	12,509,930
2023-05-26	11.000	11.500	10.900	11.500	9.321	32,754,400
2023-05-25	11.000	11.100	11.000	11.000	8.916	13,632,150
2023-05-24	10.900	11.200	10.900	11.000	8.916	22,660,160
2023-05-23	10.600	11.100	10.500	11.000	8.916	41,886,578
2023-05-22	10.500	10.600	10.300	10.500	8.511	21,650,180
2023-05-19	10.300	10.800	10.100	10.600	8.592	34,167,168
2023-05-18	10.600	10.700	10.300	10.400	8.430	29,725,090
2023-05-17	11.300	11.300	10.500	10.500	8.511	50,341,434
2023-05-16	11.400	11.500	11.300	11.300	9.159	15,200,280
2023-05-15	11.500	11.600	11.300	11.500	9.321	15,488,960
2023-05-12	11.700	11.800	11.400	11.500	9.321	21,023,311
2023-05-11	12.000	12.000	11.600	11.700	9.483	44,613,207
2023-05-10	12.200	12.200	11.900	12.000	9.726	22,147,250
2023-05-09	12.100	12.300	11.900	12.200	9.888	33,797,289

← NewerPage 14 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.