AP (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	10.100	10.400	10.100	10.300	7.558	11,774,800
2022-02-03	10.300	10.500	10.100	10.100	7.411	21,605,100
2022-02-02	10.300	10.300	10.100	10.300	7.558	9,154,500
2022-02-01	10.300	10.400	10.000	10.200	7.484	18,948,100
2022-01-31	10.100	10.400	10.000	10.200	7.484	19,949,600
2022-01-28	10.000	10.400	9.950	10.000	7.338	43,294,102
2022-01-27	9.650	10.200	9.500	10.100	7.411	36,704,398
2022-01-26	9.550	9.800	9.500	9.650	7.081	24,675,900
2022-01-25	9.250	9.550	9.250	9.450	6.934	17,625,301
2022-01-24	9.350	9.450	9.250	9.250	6.787	9,146,100
2022-01-21	9.400	9.450	9.250	9.350	6.861	9,932,200
2022-01-20	9.500	9.500	9.400	9.400	6.897	9,915,000
2022-01-19	9.450	9.650	9.450	9.500	6.971	6,299,200
2022-01-18	9.550	9.550	9.400	9.500	6.971	11,641,400
2022-01-17	9.550	9.650	9.500	9.500	6.971	2,811,000
2022-01-14	9.550	9.600	9.450	9.550	7.008	4,867,700
2022-01-13	9.550	9.600	9.500	9.550	7.008	5,711,100
2022-01-12	9.450	9.550	9.450	9.500	6.971	12,348,300
2022-01-11	9.750	9.800	9.400	9.400	6.897	20,965,301
2022-01-10	9.700	9.900	9.550	9.700	7.118	22,773,301
2022-01-07	9.550	9.700	9.550	9.650	7.081	7,911,800
2022-01-06	9.450	9.550	9.350	9.450	6.934	11,188,600
2022-01-05	9.550	9.650	9.550	9.550	7.008	5,066,900
2022-01-04	9.450	9.600	9.400	9.550	7.008	16,492,301
2021-12-30	9.650	9.700	9.400	9.550	7.008	32,735,000
2021-12-29	9.500	9.800	9.500	9.650	7.081	19,111,600
2021-12-28	9.800	9.800	9.500	9.550	7.008	16,707,301
2021-12-27	9.450	9.800	9.450	9.700	7.118	25,569,199
2021-12-24	9.400	9.550	9.400	9.450	6.934	16,870,900
2021-12-23	9.300	9.700	9.250	9.450	6.934	30,759,801
2021-12-22	9.250	9.300	9.200	9.250	6.787	8,251,400
2021-12-21	9.300	9.400	9.200	9.250	6.787	10,801,900
2021-12-20	9.450	9.600	9.200	9.300	6.824	15,025,300
2021-12-17	9.550	9.550	9.450	9.500	6.971	6,543,400
2021-12-16	9.550	9.600	9.500	9.550	7.008	7,356,900
2021-12-15	9.550	9.650	9.500	9.550	7.008	6,498,900
2021-12-14	9.500	9.600	9.400	9.500	6.971	11,300,300
2021-12-13	9.400	9.700	9.400	9.500	6.971	26,361,400
2021-12-09	9.300	9.500	9.250	9.400	6.897	18,405,100
2021-12-08	9.150	9.400	9.100	9.300	6.824	27,337,600
2021-12-07	9.050	9.150	8.950	9.050	6.641	12,969,400
2021-12-03	8.900	9.000	8.900	8.900	6.531	6,174,200
2021-12-02	8.950	9.000	8.850	8.950	6.567	10,438,700
2021-12-01	8.700	9.100	8.650	9.000	6.604	20,203,199
2021-11-30	8.950	9.050	8.650	8.700	6.384	24,295,301
2021-11-29	9.050	9.100	8.800	8.900	6.531	17,561,100
2021-11-26	9.300	9.350	8.950	9.050	6.641	28,026,301
2021-11-25	9.150	9.350	9.050	9.300	6.824	19,975,500
2021-11-24	9.200	9.400	9.200	9.250	6.787	6,507,100
2021-11-23	9.350	9.400	9.100	9.150	6.714	16,805,500
2021-11-22	9.350	9.450	9.300	9.350	6.861	11,366,000
2021-11-19	9.450	9.500	9.300	9.350	6.861	6,673,600
2021-11-18	9.250	9.500	9.250	9.400	6.897	21,746,699
2021-11-17	9.200	9.400	9.200	9.250	6.787	12,350,600
2021-11-16	9.150	9.250	9.150	9.200	6.751	10,907,200
2021-11-15	9.200	9.250	9.100	9.200	6.751	11,916,500
2021-11-12	9.450	9.600	9.100	9.200	6.751	38,349,398
2021-11-11	9.300	9.400	9.100	9.350	6.861	38,876,500
2021-11-10	9.000	9.500	8.950	9.300	6.824	54,506,000
2021-11-09	8.950	9.100	8.850	8.900	6.531	22,429,500

← NewerPage 20 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.