AP (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.400	10.700	10.100	10.600	8.152	36,999,000
2022-05-09	11.100	11.200	10.800	10.900	7.998	20,329,100
2022-05-06	11.200	11.400	11.100	11.300	8.292	17,179,400
2022-05-05	11.700	11.700	11.200	11.400	8.365	18,463,801
2022-05-03	11.700	11.800	11.500	11.600	8.512	12,413,200
2022-04-29	11.800	12.000	11.600	11.800	8.658	9,200,600
2022-04-28	11.600	12.000	11.600	11.900	8.732	14,926,100
2022-04-27	11.600	11.800	11.500	11.700	8.585	24,475,199
2022-04-26	11.600	11.800	11.500	11.600	8.512	15,391,500
2022-04-25	11.400	11.800	11.200	11.600	8.512	12,863,600
2022-04-22	11.600	11.600	11.200	11.400	8.365	19,942,699
2022-04-21	11.600	11.700	11.400	11.500	8.438	10,015,100
2022-04-20	11.300	11.600	11.200	11.500	8.438	37,077,398
2022-04-19	11.000	11.400	11.000	11.200	8.218	27,975,500
2022-04-18	10.900	11.300	10.900	11.000	8.071	11,971,200
2022-04-12	11.000	11.100	10.900	10.900	7.998	14,359,900
2022-04-11	11.100	11.500	10.900	11.000	8.071	43,640,898
2022-04-08	10.700	11.100	10.600	10.900	7.998	18,541,600
2022-04-07	10.900	10.900	10.500	10.700	7.851	18,535,900
2022-04-05	11.000	11.100	10.900	10.900	7.998	7,881,100
2022-04-04	11.000	11.100	10.900	11.000	8.071	5,519,100
2022-04-01	11.000	11.100	10.900	11.000	8.071	9,505,600
2022-03-31	10.900	11.100	10.900	11.000	8.071	5,294,000
2022-03-30	10.900	11.200	10.700	11.000	8.071	42,495,398
2022-03-29	11.000	11.000	10.800	10.900	7.998	10,136,600
2022-03-28	10.600	11.000	10.600	10.900	7.998	28,284,801
2022-03-25	10.700	10.800	10.500	10.600	7.778	8,787,500
2022-03-24	10.700	10.900	10.600	10.700	7.851	12,613,820
2022-03-23	10.400	11.100	10.400	10.700	7.851	23,713,650
2022-03-22	10.400	10.600	10.300	10.400	7.631	14,319,100
2022-03-21	10.400	10.500	10.400	10.400	7.631	4,070,400
2022-03-18	10.500	10.500	10.300	10.400	7.631	12,531,500
2022-03-17	10.500	10.600	10.300	10.500	7.705	16,410,000
2022-03-16	10.300	10.600	10.300	10.400	7.631	11,453,700
2022-03-15	10.300	10.500	10.100	10.300	7.558	17,196,600
2022-03-14	10.300	10.400	10.200	10.200	7.484	8,798,700
2022-03-11	10.300	10.600	10.300	10.400	7.631	10,656,300
2022-03-10	10.400	10.500	10.200	10.300	7.558	25,310,600
2022-03-09	10.200	10.600	10.100	10.400	7.631	22,512,100
2022-03-08	10.300	10.400	9.900	10.200	7.484	23,566,699
2022-03-07	10.600	10.700	10.200	10.400	7.631	22,534,600
2022-03-04	10.700	10.900	10.600	10.800	7.925	23,872,500
2022-03-03	10.600	11.100	10.600	10.700	7.851	29,008,100
2022-03-02	10.500	10.600	10.400	10.500	7.705	6,320,000
2022-03-01	10.600	10.700	10.400	10.500	7.705	15,607,500
2022-02-28	10.800	10.800	10.600	10.600	7.778	8,710,900
2022-02-25	10.800	11.000	10.600	10.800	7.925	30,931,400
2022-02-24	11.300	11.400	10.600	10.800	7.925	46,500,898
2022-02-23	10.900	11.500	10.900	11.300	8.292	43,992,000
2022-02-22	10.800	11.100	10.700	10.900	7.998	21,425,600
2022-02-21	11.000	11.100	10.800	10.800	7.925	14,059,200
2022-02-18	10.800	11.100	10.700	11.000	8.071	18,997,100
2022-02-17	10.900	11.200	10.600	10.800	7.925	19,375,100
2022-02-15	10.900	11.100	10.800	10.900	7.998	11,062,300
2022-02-14	10.800	11.100	10.700	10.700	7.851	15,510,200
2022-02-11	10.800	11.000	10.800	10.800	7.925	10,222,000
2022-02-10	11.100	11.100	10.700	10.800	7.925	27,829,199
2022-02-09	10.600	11.000	10.600	10.900	7.998	36,028,000
2022-02-08	10.600	10.700	10.500	10.500	7.705	8,916,800
2022-02-07	10.300	10.700	10.300	10.600	7.778	26,326,900

← NewerPage 19 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.