AP (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	10.400	10.500	10.200	10.300	7.921	10,500,770
2022-08-08	10.400	10.400	10.100	10.300	7.921	11,360,950
2022-08-05	10.300	10.400	10.100	10.400	7.998	16,561,350
2022-08-04	10.200	10.300	10.000	10.200	7.844	26,608,289
2022-08-03	10.200	10.500	10.100	10.200	7.844	23,380,980
2022-08-02	9.900	10.300	9.850	10.200	7.844	33,662,609
2022-08-01	9.850	10.100	9.850	9.950	7.652	19,927,131
2022-07-27	9.750	9.950	9.700	9.750	7.498	9,836,028
2022-07-26	9.850	9.850	9.550	9.700	7.460	25,040,471
2022-07-25	9.450	9.900	9.400	9.800	7.537	18,152,170
2022-07-22	9.450	9.650	9.400	9.500	7.306	15,327,820
2022-07-21	9.250	9.550	9.250	9.400	7.229	18,216,189
2022-07-20	9.200	9.450	9.200	9.350	7.191	17,690,801
2022-07-19	9.150	9.300	9.050	9.150	7.037	18,461,900
2022-07-18	9.250	9.350	9.100	9.200	7.075	8,192,150
2022-07-15	9.400	9.500	9.000	9.250	7.114	27,723,529
2022-07-14	9.750	9.750	9.350	9.450	7.268	22,353,150
2022-07-12	9.850	9.850	9.750	9.750	7.498	7,084,550
2022-07-11	9.900	9.900	9.800	9.850	7.575	6,589,924
2022-07-08	9.950	10.000	9.800	9.900	7.614	11,927,670
2022-07-07	9.850	10.000	9.750	9.950	7.652	12,469,030
2022-07-06	9.800	9.900	9.700	9.800	7.537	13,368,140
2022-07-05	9.850	9.900	9.700	9.800	7.537	18,983,330
2022-07-04	10.100	10.100	9.800	9.900	7.614	10,358,810
2022-07-01	10.000	10.200	9.950	10.000	7.690	9,009,105
2022-06-30	10.000	10.200	9.850	10.000	7.690	16,638,301
2022-06-29	10.100	10.200	9.950	10.000	7.690	28,567,770
2022-06-28	9.900	9.900	9.850	9.900	7.614	3,794,614
2022-06-27	9.850	9.950	9.800	9.850	7.575	13,237,700
2022-06-24	10.000	10.100	9.750	9.800	7.537	31,245,980
2022-06-23	10.000	10.100	9.900	10.000	7.690	12,768,570
2022-06-22	9.950	9.950	9.750	9.950	7.652	16,741,141
2022-06-21	9.900	10.100	9.900	9.950	7.652	15,545,310
2022-06-20	9.900	10.000	9.800	9.900	7.614	9,727,198
2022-06-17	10.000	10.100	9.850	9.900	7.614	27,781,480
2022-06-16	10.200	10.300	9.950	10.000	7.690	21,967,750
2022-06-15	10.100	10.300	10.000	10.100	7.767	15,845,120
2022-06-14	10.000	10.100	9.900	9.950	7.652	16,178,570
2022-06-13	10.100	10.400	9.950	10.000	7.690	34,383,121
2022-06-10	10.800	10.800	10.200	10.400	7.998	40,453,047
2022-06-09	11.000	11.200	10.600	10.900	8.383	28,371,840
2022-06-08	11.200	11.200	11.000	11.100	8.536	5,037,422
2022-06-07	11.100	11.200	11.000	11.200	8.613	5,404,315
2022-06-06	11.200	11.200	11.000	11.100	8.536	10,304,450
2022-06-02	11.200	11.300	11.100	11.200	8.613	7,962,976
2022-06-01	11.200	11.300	11.100	11.200	8.613	6,594,090
2022-05-31	11.200	11.400	11.100	11.200	8.613	13,134,280
2022-05-30	11.100	11.400	11.100	11.200	8.613	11,415,930
2022-05-27	10.900	11.400	10.900	11.100	8.536	23,149,600
2022-05-26	10.800	11.200	10.800	11.000	8.460	29,390,160
2022-05-25	10.700	10.900	10.700	10.800	8.306	10,585,790
2022-05-24	10.700	10.900	10.500	10.700	8.229	11,759,250
2022-05-23	10.700	10.800	10.500	10.700	8.229	12,249,040
2022-05-20	10.900	11.000	10.700	10.800	8.306	13,620,400
2022-05-19	10.800	10.900	10.700	10.900	8.383	11,002,800
2022-05-18	10.900	11.100	10.900	11.000	8.460	7,724,000
2022-05-17	10.900	11.100	10.800	10.900	8.383	11,560,800
2022-05-13	10.600	10.900	10.600	10.800	8.306	8,755,200
2022-05-12	10.500	10.800	10.500	10.600	8.152	18,103,500
2022-05-11	10.600	10.600	10.200	10.500	8.075	23,898,801

← NewerPage 18 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.