AP (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12.400	12.700	12.400	12.700	9.767	23,337,400
2023-05-03	12.400	12.500	12.200	12.300	9.459	27,582,010
2023-05-02	12.700	12.700	12.300	12.500	9.613	23,128,730
2023-04-28	12.500	12.700	12.400	12.600	9.690	28,923,131
2023-04-27	12.400	12.600	12.300	12.500	9.613	15,298,980
2023-04-26	12.300	12.400	12.200	12.400	9.536	10,738,130
2023-04-25	12.500	12.600	12.300	12.300	9.459	20,300,699
2023-04-24	12.300	12.600	12.200	12.600	9.690	16,104,520
2023-04-21	12.300	12.500	12.300	12.400	9.536	12,760,850
2023-04-20	12.200	12.500	12.200	12.400	9.536	16,705,650
2023-04-19	12.300	12.400	12.100	12.200	9.382	19,520,480
2023-04-18	12.300	12.400	12.200	12.300	9.459	23,205,539
2023-04-17	12.200	12.400	12.200	12.200	9.382	13,809,140
2023-04-12	12.300	12.300	12.000	12.100	9.305	13,823,930
2023-04-11	12.200	12.300	12.000	12.200	9.382	11,065,330
2023-04-10	12.000	12.200	11.900	12.200	9.382	5,492,108
2023-04-07	12.100	12.200	11.900	11.900	9.152	6,344,359
2023-04-05	12.300	12.300	12.100	12.100	9.305	6,963,773
2023-04-04	12.100	12.300	12.100	12.300	9.459	13,165,600
2023-04-03	12.000	12.200	12.000	12.100	9.305	19,985,971
2023-03-31	12.000	12.100	11.900	12.000	9.229	6,710,246
2023-03-30	12.100	12.200	12.000	12.100	9.305	5,984,499
2023-03-29	12.200	12.300	12.100	12.100	9.305	5,684,076
2023-03-28	12.100	12.300	12.100	12.200	9.382	9,327,862
2023-03-27	12.000	12.100	11.800	12.000	9.229	10,460,580
2023-03-24	11.900	12.000	11.800	11.900	9.152	6,755,173
2023-03-23	11.700	12.000	11.700	11.900	9.152	9,123,307
2023-03-22	11.800	11.900	11.700	11.800	9.075	13,531,350
2023-03-21	12.000	12.100	11.600	11.800	9.075	41,383,312
2023-03-20	12.200	12.300	11.900	12.000	9.229	15,754,490
2023-03-17	12.100	12.200	12.000	12.100	9.305	10,024,070
2023-03-16	12.000	12.200	11.900	12.100	9.305	14,925,010
2023-03-15	11.900	12.300	11.900	12.200	9.382	17,360,369
2023-03-14	12.300	12.300	11.800	11.800	9.075	50,099,031
2023-03-13	12.300	12.500	12.200	12.300	9.459	22,239,039
2023-03-10	12.400	12.500	12.300	12.300	9.459	11,920,830
2023-03-09	12.500	12.500	12.200	12.500	9.613	25,376,990
2023-03-08	12.300	12.600	12.300	12.500	9.613	20,522,410
2023-03-07	12.200	12.500	12.200	12.400	9.536	23,704,939
2023-03-03	12.100	12.300	12.100	12.100	9.305	14,883,740
2023-03-02	12.300	12.400	12.000	12.100	9.305	29,918,920
2023-03-01	12.400	12.400	12.200	12.300	9.459	13,670,440
2023-02-28	12.500	12.600	12.300	12.400	9.536	22,249,750
2023-02-27	12.500	12.600	12.300	12.500	9.613	18,362,961
2023-02-24	12.500	12.500	12.300	12.500	9.613	12,764,290
2023-02-23	12.600	12.700	12.400	12.500	9.613	19,717,359
2023-02-22	12.700	12.700	12.400	12.700	9.767	20,665,221
2023-02-21	12.300	12.800	12.200	12.600	9.690	60,262,008
2023-02-20	12.000	12.400	12.000	12.300	9.459	31,645,820
2023-02-17	12.000	12.100	11.800	12.000	9.229	12,401,670
2023-02-16	12.000	12.100	11.800	12.000	9.229	26,248,141
2023-02-15	12.100	12.200	12.000	12.000	9.229	13,203,450
2023-02-14	12.200	12.200	12.000	12.200	9.382	25,292,510
2023-02-13	12.300	12.400	12.100	12.200	9.382	17,002,330
2023-02-10	11.900	12.300	11.800	12.300	9.459	60,884,648
2023-02-09	11.900	12.000	11.700	11.800	9.075	33,324,859
2023-02-08	11.900	12.100	11.800	11.900	9.152	23,221,660
2023-02-07	11.900	11.900	11.700	11.900	9.152	16,341,270
2023-02-06	12.000	12.000	11.700	11.800	9.075	19,288,900
2023-02-03	12.100	12.200	11.800	12.000	9.229	32,643,211

← NewerPage 15 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.