AP (Thailand) Public Company Limited historical data

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

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

← NewerPage 3 of 21 · 1,216 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.