AP (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.200	10.400	10.200	10.300	7.921	17,013,820
2022-11-04	10.100	10.200	10.000	10.200	7.844	14,963,170
2022-11-03	10.000	10.200	9.900	10.100	7.767	33,996,039
2022-11-02	9.900	10.100	9.900	10.000	7.690	19,733,279
2022-11-01	9.800	9.950	9.800	9.900	7.614	16,898,590
2022-10-31	10.000	10.100	9.800	9.800	7.537	25,528,789
2022-10-28	10.200	10.200	9.850	10.000	7.690	25,659,600
2022-10-27	10.300	10.300	10.000	10.200	7.844	17,102,689
2022-10-26	9.700	10.300	9.650	10.200	7.844	44,070,449
2022-10-25	9.700	9.700	9.500	9.600	7.383	24,584,520
2022-10-21	9.900	9.950	9.550	9.600	7.383	28,349,430
2022-10-20	9.800	10.000	9.800	9.900	7.614	14,860,300
2022-10-19	9.900	9.900	9.800	9.850	7.575	4,470,601
2022-10-18	9.750	9.850	9.650	9.850	7.575	13,082,650
2022-10-17	9.500	9.700	9.500	9.650	7.421	13,305,660
2022-10-12	9.500	9.600	9.450	9.450	7.268	15,805,659
2022-10-11	9.600	9.600	9.500	9.500	7.306	8,218,315
2022-10-10	9.650	9.650	9.450	9.550	7.344	10,246,870
2022-10-07	9.600	9.700	9.550	9.650	7.421	8,111,070
2022-10-06	9.450	9.750	9.450	9.650	7.421	19,312,801
2022-10-05	9.400	9.500	9.350	9.400	7.229	7,218,124
2022-10-04	9.400	9.500	9.350	9.350	7.191	6,663,131
2022-10-03	9.500	9.650	9.300	9.350	7.191	23,287,699
2022-09-30	9.500	9.600	9.400	9.500	7.306	15,775,410
2022-09-29	9.600	9.650	9.500	9.550	7.344	11,834,980
2022-09-28	9.700	9.750	9.500	9.600	7.383	20,987,490
2022-09-27	9.700	9.800	9.650	9.750	7.498	11,756,570
2022-09-26	9.900	9.950	9.650	9.650	7.421	26,432,061
2022-09-23	10.000	10.000	9.900	9.900	7.614	7,704,993
2022-09-22	9.850	10.100	9.850	9.950	7.652	8,325,819
2022-09-21	10.100	10.100	9.850	9.850	7.575	20,392,410
2022-09-20	10.200	10.200	10.000	10.100	7.767	7,018,489
2022-09-19	10.100	10.200	10.000	10.100	7.767	5,906,841
2022-09-16	10.100	10.200	10.000	10.000	7.690	14,377,110
2022-09-15	10.300	10.300	10.000	10.100	7.767	7,259,729
2022-09-14	10.000	10.300	10.000	10.200	7.844	18,115,980
2022-09-13	10.400	10.500	10.100	10.200	7.844	27,215,070
2022-09-12	10.100	10.700	10.100	10.400	7.998	35,997,488
2022-09-09	10.100	10.300	10.000	10.100	7.767	13,549,780
2022-09-08	9.850	10.200	9.850	10.000	7.690	25,469,869
2022-09-07	10.000	10.000	9.800	9.850	7.575	31,858,910
2022-09-06	9.900	10.100	9.750	10.000	7.690	34,375,500
2022-09-05	9.850	9.950	9.800	9.900	7.614	4,587,401
2022-09-02	9.900	9.950	9.800	9.900	7.614	7,818,279
2022-09-01	9.950	10.000	9.800	9.900	7.614	12,000,820
2022-08-31	10.100	10.200	10.000	10.000	7.690	10,874,600
2022-08-30	10.300	10.300	10.100	10.100	7.767	6,531,495
2022-08-29	10.200	10.300	10.100	10.300	7.921	3,021,909
2022-08-26	10.300	10.400	10.100	10.300	7.921	12,271,700
2022-08-25	10.200	10.400	10.200	10.300	7.921	2,584,941
2022-08-24	10.200	10.400	10.100	10.200	7.844	6,475,098
2022-08-23	10.300	10.300	10.100	10.200	7.844	13,632,800
2022-08-22	10.200	10.400	10.200	10.400	7.998	7,744,826
2022-08-19	10.300	10.400	10.200	10.300	7.921	3,647,956
2022-08-18	10.300	10.400	10.200	10.300	7.921	11,849,530
2022-08-17	10.300	10.400	10.300	10.300	7.921	7,809,841
2022-08-16	10.400	10.400	10.200	10.300	7.921	7,045,043
2022-08-15	10.400	10.500	10.200	10.300	7.921	35,985,301
2022-08-11	10.500	10.700	10.400	10.500	8.075	20,555,369
2022-08-10	10.400	10.700	10.300	10.500	8.075	29,874,480

← NewerPage 17 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.