AP (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 8.850 | 9.100 | 8.850 | 9.000 | 6.604 | 14,683,700 |
| 2021-11-05 | 9.000 | 9.000 | 8.850 | 8.850 | 6.494 | 23,397,100 |
| 2021-11-04 | 8.850 | 9.100 | 8.850 | 9.100 | 6.677 | 23,038,000 |
| 2021-11-03 | 8.900 | 9.050 | 8.850 | 8.900 | 6.531 | 9,868,800 |
| 2021-11-02 | 8.950 | 8.950 | 8.750 | 8.900 | 6.531 | 13,608,900 |
| 2021-11-01 | 8.850 | 9.050 | 8.850 | 8.950 | 6.567 | 16,471,000 |
| 2021-10-29 | 8.900 | 8.950 | 8.800 | 8.850 | 6.494 | 15,197,500 |
| 2021-10-28 | 8.900 | 8.950 | 8.750 | 8.850 | 6.494 | 29,619,699 |
| 2021-10-27 | 8.900 | 9.050 | 8.850 | 8.950 | 6.567 | 20,192,199 |
| 2021-10-26 | 9.100 | 9.100 | 8.800 | 8.900 | 6.531 | 36,097,602 |
| 2021-10-25 | 8.800 | 9.300 | 8.750 | 9.150 | 6.714 | 77,026,602 |
| 2021-10-21 | 8.300 | 8.750 | 8.250 | 8.750 | 6.420 | 90,210,492 |
| 2021-10-20 | 8.150 | 8.250 | 8.100 | 8.250 | 6.054 | 14,159,100 |
| 2021-10-19 | 8.250 | 8.300 | 8.050 | 8.100 | 5.944 | 22,271,900 |
| 2021-10-18 | 8.150 | 8.250 | 8.100 | 8.200 | 6.017 | 7,557,300 |
| 2021-10-15 | 8.150 | 8.200 | 8.050 | 8.150 | 5.980 | 11,038,700 |
| 2021-10-14 | 8.150 | 8.200 | 8.100 | 8.150 | 5.980 | 8,355,200 |
← NewerPage 21 of 21 · 1,217 trading days
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.