AP (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.200	12.300	12.000	12.200	9.382	24,450,680
2023-02-01	12.000	12.300	11.800	12.100	9.305	41,546,461
2023-01-31	12.000	12.100	11.800	11.900	9.152	26,086,301
2023-01-30	11.700	11.900	11.600	11.900	9.152	19,518,039
2023-01-27	11.500	11.700	11.400	11.600	8.921	14,182,200
2023-01-26	11.500	11.600	11.300	11.500	8.844	10,508,010
2023-01-25	11.600	11.600	11.400	11.500	8.844	11,519,260
2023-01-24	11.500	11.600	11.400	11.600	8.921	15,377,610
2023-01-23	11.400	11.500	11.300	11.400	8.767	9,156,887
2023-01-20	11.400	11.400	11.200	11.400	8.767	14,316,160
2023-01-19	11.300	11.400	11.200	11.400	8.767	10,950,130
2023-01-18	11.300	11.400	11.100	11.200	8.613	20,900,070
2023-01-17	11.400	11.500	11.300	11.300	8.690	12,198,730
2023-01-16	11.400	11.400	11.300	11.400	8.767	5,081,196
2023-01-13	11.600	11.600	11.300	11.400	8.767	10,731,880
2023-01-12	11.500	11.500	11.400	11.500	8.844	7,397,270
2023-01-11	11.300	11.500	11.300	11.400	8.767	8,209,551
2023-01-10	11.600	11.600	11.300	11.400	8.767	22,023,100
2023-01-09	11.500	11.700	11.400	11.600	8.921	27,108,750
2023-01-06	11.200	11.500	11.200	11.500	8.844	43,373,898
2023-01-05	11.500	11.600	11.000	11.100	8.536	48,788,602
2023-01-04	11.700	11.700	11.400	11.600	8.921	25,441,510
2023-01-03	11.700	11.800	11.600	11.700	8.998	5,190,957
2022-12-30	11.800	11.800	11.500	11.600	8.921	17,215,340
2022-12-29	11.600	11.800	11.500	11.700	8.998	14,650,070
2022-12-28	11.500	11.600	11.300	11.600	8.921	18,196,990
2022-12-27	11.500	11.600	11.400	11.500	8.844	12,803,050
2022-12-26	11.400	11.600	11.300	11.500	8.844	11,950,400
2022-12-23	11.300	11.400	11.200	11.400	8.767	14,872,560
2022-12-22	11.200	11.400	11.100	11.300	8.690	11,486,710
2022-12-21	11.400	11.400	11.100	11.100	8.536	9,258,291
2022-12-20	11.200	11.300	11.100	11.200	8.613	9,324,030
2022-12-19	11.100	11.400	11.100	11.300	8.690	18,195,490
2022-12-16	11.100	11.200	11.000	11.100	8.536	20,488,600
2022-12-15	11.100	11.300	11.100	11.200	8.613	21,472,891
2022-12-14	11.000	11.300	10.900	11.200	8.613	24,176,090
2022-12-13	10.900	11.100	10.700	10.900	8.383	33,276,852
2022-12-09	11.000	11.000	10.700	10.800	8.306	11,896,650
2022-12-08	10.900	11.000	10.800	10.900	8.383	16,644,500
2022-12-07	10.600	11.000	10.500	10.800	8.306	30,443,670
2022-12-06	10.600	10.700	10.400	10.600	8.152	38,270,980
2022-12-02	10.200	10.500	10.200	10.400	7.998	21,041,141
2022-12-01	10.200	10.300	10.100	10.200	7.844	8,289,445
2022-11-30	10.300	10.400	10.100	10.100	7.767	25,430,430
2022-11-29	10.100	10.300	10.100	10.200	7.844	8,823,981
2022-11-28	10.100	10.200	10.000	10.100	7.767	3,864,127
2022-11-25	10.100	10.200	10.000	10.100	7.767	7,986,180
2022-11-24	10.200	10.200	10.100	10.200	7.844	2,480,631
2022-11-23	10.100	10.200	10.000	10.100	7.767	11,829,370
2022-11-22	10.200	10.300	10.100	10.200	7.844	8,090,192
2022-11-21	10.200	10.300	10.100	10.200	7.844	6,903,428
2022-11-18	10.200	10.300	10.100	10.200	7.844	9,232,234
2022-11-17	10.300	10.300	10.100	10.200	7.844	5,794,479
2022-11-16	10.300	10.400	10.200	10.200	7.844	4,596,553
2022-11-15	10.400	10.500	10.200	10.300	7.921	10,826,640
2022-11-14	10.400	10.500	10.300	10.300	7.921	19,961,801
2022-11-11	10.500	10.500	10.300	10.300	7.921	15,826,040
2022-11-10	10.300	10.600	10.200	10.400	7.998	37,379,688
2022-11-09	10.400	10.400	10.200	10.300	7.921	11,409,390
2022-11-08	10.200	10.300	10.100	10.200	7.844	12,148,660

← NewerPage 16 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.