AP (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.100 | 8.150 | 8.050 | 8.050 | 8.050 | 9,523,484 |
| 2026-07-17 | 8.200 | 8.250 | 8.100 | 8.100 | 8.100 | 17,196,729 |
| 2026-07-16 | 7.900 | 8.250 | 7.900 | 8.200 | 8.200 | 51,223,562 |
| 2026-07-15 | 7.550 | 7.700 | 7.550 | 7.650 | 7.650 | 6,685,133 |
| 2026-07-14 | 7.600 | 7.650 | 7.500 | 7.550 | 7.550 | 12,018,109 |
| 2026-07-13 | 7.700 | 7.700 | 7.550 | 7.650 | 7.650 | 9,785,535 |
| 2026-07-10 | 7.600 | 7.750 | 7.600 | 7.700 | 7.700 | 5,168,108 |
| 2026-07-09 | 7.500 | 7.650 | 7.500 | 7.600 | 7.600 | 7,736,762 |
| 2026-07-08 | 7.600 | 7.700 | 7.450 | 7.450 | 7.450 | 11,943,080 |
| 2026-07-07 | 7.700 | 7.750 | 7.550 | 7.550 | 7.550 | 6,461,652 |
| 2026-07-06 | 7.700 | 7.850 | 7.700 | 7.700 | 7.700 | 10,251,496 |
| 2026-07-03 | 7.600 | 7.750 | 7.550 | 7.650 | 7.650 | 8,668,614 |
| 2026-07-02 | 7.500 | 7.650 | 7.450 | 7.600 | 7.600 | 9,755,595 |
| 2026-07-01 | 7.550 | 7.550 | 7.450 | 7.500 | 7.500 | 10,951,712 |
| 2026-06-30 | 7.400 | 7.550 | 7.300 | 7.550 | 7.550 | 16,887,844 |
| 2026-06-29 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 12,406,594 |
| 2026-06-26 | 7.150 | 7.300 | 7.100 | 7.200 | 7.200 | 10,309,590 |
| 2026-06-25 | 7.250 | 7.250 | 7.100 | 7.150 | 7.150 | 13,426,849 |
| 2026-06-24 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 5,138,865 |
| 2026-06-23 | 7.350 | 7.350 | 7.150 | 7.150 | 7.150 | 6,178,477 |
| 2026-06-22 | 7.300 | 7.350 | 7.200 | 7.350 | 7.350 | 5,484,372 |
| 2026-06-19 | 7.350 | 7.350 | 7.250 | 7.250 | 7.250 | 9,827,751 |
| 2026-06-18 | 7.450 | 7.450 | 7.250 | 7.350 | 7.350 | 9,320,571 |
| 2026-06-17 | 7.200 | 7.450 | 7.200 | 7.450 | 7.450 | 21,651,010 |
| 2026-06-16 | 7.100 | 7.250 | 7.100 | 7.200 | 7.200 | 8,802,126 |
| 2026-06-15 | 7.150 | 7.200 | 7.100 | 7.100 | 7.100 | 8,717,722 |
| 2026-06-12 | 7.000 | 7.200 | 6.950 | 7.200 | 7.200 | 11,659,000 |
| 2026-06-11 | 6.900 | 7.050 | 6.900 | 7.050 | 7.050 | 9,819,367 |
| 2026-06-10 | 7.000 | 7.000 | 6.850 | 6.950 | 6.950 | 23,688,920 |
| 2026-06-09 | 7.050 | 7.100 | 6.950 | 7.000 | 7.000 | 14,377,839 |
| 2026-06-08 | 7.150 | 7.200 | 7.000 | 7.050 | 7.050 | 19,019,951 |
| 2026-06-05 | 7.200 | 7.250 | 7.100 | 7.200 | 7.200 | 12,977,900 |
| 2026-06-04 | 7.250 | 7.300 | 7.150 | 7.200 | 7.200 | 14,217,410 |
| 2026-06-02 | 7.300 | 7.350 | 7.200 | 7.300 | 7.300 | 16,400,561 |
| 2026-05-29 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 10,707,480 |
| 2026-05-28 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 6,960,093 |
| 2026-05-27 | 7.650 | 7.650 | 7.400 | 7.400 | 7.400 | 14,331,430 |
| 2026-05-26 | 7.650 | 7.700 | 7.600 | 7.600 | 7.600 | 6,184,653 |
| 2026-05-25 | 7.550 | 7.650 | 7.550 | 7.600 | 7.600 | 4,289,001 |
| 2026-05-22 | 7.400 | 7.550 | 7.400 | 7.500 | 7.500 | 8,485,138 |
| 2026-05-21 | 7.400 | 7.450 | 7.350 | 7.400 | 7.400 | 5,154,096 |
| 2026-05-20 | 7.400 | 7.500 | 7.350 | 7.400 | 7.400 | 9,107,211 |
| 2026-05-19 | 7.400 | 7.500 | 7.400 | 7.400 | 7.400 | 10,916,560 |
| 2026-05-18 | 7.550 | 7.550 | 7.350 | 7.350 | 7.350 | 13,775,280 |
| 2026-05-15 | 7.550 | 7.550 | 7.450 | 7.500 | 7.500 | 13,991,440 |
| 2026-05-14 | 7.500 | 7.600 | 7.500 | 7.500 | 7.500 | 9,346,327 |
| 2026-05-13 | 7.600 | 7.600 | 7.450 | 7.450 | 7.450 | 9,147,933 |
| 2026-05-12 | 7.500 | 7.650 | 7.450 | 7.600 | 7.600 | 7,634,239 |
| 2026-05-11 | 7.750 | 7.800 | 7.500 | 7.500 | 7.500 | 16,430,711 |
| 2026-05-08 | 7.900 | 7.950 | 7.750 | 7.750 | 7.750 | 12,379,360 |
| 2026-05-07 | 8.000 | 8.050 | 7.900 | 7.900 | 7.900 | 9,103,178 |
| 2026-05-06 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 18,458,930 |
| 2026-05-05 | 8.600 | 8.700 | 8.550 | 8.600 | 8.080 | 16,991,250 |
| 2026-04-30 | 8.550 | 8.650 | 8.500 | 8.600 | 8.080 | 10,718,680 |
| 2026-04-29 | 8.450 | 8.650 | 8.450 | 8.600 | 8.080 | 13,000,280 |
| 2026-04-28 | 8.550 | 8.550 | 8.400 | 8.450 | 7.939 | 14,418,530 |
| 2026-04-27 | 8.500 | 8.650 | 8.500 | 8.500 | 7.986 | 6,948,002 |
| 2026-04-24 | 8.550 | 8.550 | 8.450 | 8.500 | 7.986 | 7,608,822 |
| 2026-04-23 | 8.650 | 8.650 | 8.400 | 8.500 | 7.986 | 12,415,250 |
| 2026-04-22 | 8.900 | 8.900 | 8.600 | 8.650 | 8.127 | 15,069,850 |
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.