AP (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.900 | 8.900 | 8.600 | 8.650 | 8.127 | 15,069,850 |
| 2026-04-21 | 8.600 | 8.950 | 8.600 | 8.850 | 8.315 | 11,849,110 |
| 2026-04-20 | 8.600 | 8.650 | 8.500 | 8.550 | 8.033 | 3,900,044 |
| 2026-04-17 | 8.600 | 8.600 | 8.500 | 8.550 | 8.033 | 3,219,493 |
| 2026-04-16 | 8.500 | 8.600 | 8.500 | 8.550 | 8.033 | 5,005,713 |
| 2026-04-10 | 8.500 | 8.550 | 8.350 | 8.450 | 7.939 | 7,709,095 |
| 2026-04-09 | 8.650 | 8.650 | 8.500 | 8.500 | 7.986 | 5,506,688 |
| 2026-04-08 | 8.550 | 8.700 | 8.550 | 8.600 | 8.080 | 8,703,232 |
| 2026-04-07 | 8.450 | 8.550 | 8.400 | 8.450 | 7.939 | 5,210,757 |
| 2026-04-03 | 8.600 | 8.600 | 8.450 | 8.450 | 7.939 | 4,122,003 |
| 2026-04-02 | 8.450 | 8.650 | 8.450 | 8.600 | 8.080 | 9,491,677 |
| 2026-04-01 | 8.450 | 8.600 | 8.450 | 8.500 | 7.986 | 8,571,094 |
| 2026-03-31 | 8.250 | 8.450 | 8.200 | 8.400 | 7.892 | 7,406,831 |
| 2026-03-30 | 8.200 | 8.250 | 8.100 | 8.200 | 7.704 | 5,371,639 |
| 2026-03-27 | 8.200 | 8.350 | 8.200 | 8.250 | 7.751 | 4,491,948 |
| 2026-03-26 | 8.450 | 8.450 | 8.200 | 8.200 | 7.704 | 8,927,311 |
| 2026-03-25 | 8.350 | 8.550 | 8.350 | 8.450 | 7.939 | 5,484,783 |
| 2026-03-24 | 8.300 | 8.400 | 8.250 | 8.250 | 7.751 | 3,827,051 |
| 2026-03-23 | 8.450 | 8.500 | 8.200 | 8.200 | 7.704 | 9,356,560 |
| 2026-03-20 | 8.400 | 8.650 | 8.350 | 8.650 | 8.127 | 10,140,400 |
| 2026-03-19 | 8.550 | 8.550 | 8.350 | 8.350 | 7.845 | 7,533,191 |
| 2026-03-18 | 8.700 | 8.700 | 8.550 | 8.600 | 8.080 | 5,533,413 |
| 2026-03-17 | 8.700 | 8.800 | 8.600 | 8.600 | 8.080 | 8,355,972 |
| 2026-03-16 | 8.550 | 8.750 | 8.550 | 8.650 | 8.127 | 7,689,502 |
| 2026-03-13 | 8.700 | 8.700 | 8.500 | 8.600 | 8.080 | 7,672,067 |
| 2026-03-12 | 8.750 | 8.800 | 8.650 | 8.750 | 8.221 | 5,644,735 |
| 2026-03-11 | 8.800 | 8.950 | 8.700 | 8.800 | 8.268 | 10,078,270 |
| 2026-03-10 | 8.700 | 8.800 | 8.550 | 8.800 | 8.268 | 8,233,162 |
| 2026-03-09 | 8.200 | 8.550 | 8.200 | 8.450 | 7.939 | 20,828,381 |
| 2026-03-06 | 8.600 | 8.650 | 8.400 | 8.500 | 7.986 | 10,596,510 |
| 2026-03-05 | 8.400 | 8.650 | 8.150 | 8.600 | 8.080 | 25,254,141 |
| 2026-03-04 | 8.000 | 8.350 | 7.900 | 8.200 | 7.704 | 31,478,650 |
| 2026-03-02 | 9.000 | 9.150 | 8.700 | 8.800 | 8.268 | 18,931,939 |
| 2026-02-27 | 9.350 | 9.400 | 9.100 | 9.200 | 8.644 | 44,661,312 |
| 2026-02-26 | 9.500 | 9.550 | 9.400 | 9.400 | 8.832 | 17,220,131 |
| 2026-02-25 | 9.450 | 9.700 | 9.450 | 9.550 | 8.973 | 18,243,730 |
| 2026-02-24 | 9.250 | 9.450 | 9.250 | 9.450 | 8.879 | 4,033,234 |
| 2026-02-23 | 9.350 | 9.500 | 9.250 | 9.300 | 8.738 | 8,811,980 |
| 2026-02-20 | 9.450 | 9.500 | 9.300 | 9.350 | 8.785 | 9,679,111 |
| 2026-02-19 | 9.350 | 9.500 | 9.350 | 9.450 | 8.879 | 14,844,930 |
| 2026-02-18 | 9.350 | 9.500 | 9.300 | 9.350 | 8.785 | 11,737,260 |
| 2026-02-17 | 9.300 | 9.350 | 9.050 | 9.350 | 8.785 | 7,946,403 |
| 2026-02-16 | 9.250 | 9.400 | 9.250 | 9.250 | 8.691 | 7,746,902 |
| 2026-02-13 | 9.250 | 9.300 | 9.100 | 9.200 | 8.644 | 11,238,830 |
| 2026-02-12 | 9.150 | 9.300 | 9.150 | 9.250 | 8.691 | 7,477,440 |
| 2026-02-11 | 9.300 | 9.300 | 9.150 | 9.150 | 8.597 | 5,501,958 |
| 2026-02-10 | 9.250 | 9.300 | 9.100 | 9.300 | 8.738 | 6,477,177 |
| 2026-02-09 | 9.050 | 9.350 | 9.050 | 9.250 | 8.691 | 28,923,090 |
| 2026-02-06 | 8.900 | 8.950 | 8.850 | 8.900 | 8.362 | 1,801,530 |
| 2026-02-05 | 8.900 | 9.000 | 8.800 | 8.950 | 8.409 | 6,166,890 |
| 2026-02-04 | 8.900 | 8.950 | 8.800 | 8.850 | 8.315 | 4,967,574 |
| 2026-02-03 | 8.850 | 9.050 | 8.850 | 8.950 | 8.409 | 10,590,340 |
| 2026-02-02 | 9.000 | 9.050 | 8.700 | 8.850 | 8.315 | 9,767,314 |
| 2026-01-30 | 8.950 | 9.050 | 8.850 | 9.050 | 8.503 | 6,131,183 |
| 2026-01-29 | 9.050 | 9.150 | 8.900 | 9.000 | 8.456 | 5,209,144 |
| 2026-01-28 | 8.950 | 9.100 | 8.900 | 9.100 | 8.550 | 22,348,270 |
| 2026-01-27 | 8.650 | 8.950 | 8.650 | 8.950 | 8.409 | 10,109,940 |
| 2026-01-26 | 8.750 | 8.900 | 8.600 | 8.650 | 8.127 | 6,539,965 |
| 2026-01-23 | 8.900 | 8.950 | 8.750 | 8.750 | 8.221 | 5,281,830 |
| 2026-01-22 | 8.900 | 9.050 | 8.850 | 8.900 | 8.362 | 21,838,631 |
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.