AP (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.800 | 8.900 | 8.750 | 8.900 | 8.362 | 6,820,323 |
| 2026-01-20 | 8.750 | 8.900 | 8.700 | 8.800 | 8.268 | 4,137,853 |
| 2026-01-19 | 8.700 | 8.800 | 8.650 | 8.700 | 8.174 | 7,779,792 |
| 2026-01-16 | 8.550 | 8.750 | 8.500 | 8.700 | 8.174 | 13,701,290 |
| 2026-01-15 | 8.550 | 8.650 | 8.450 | 8.500 | 7.986 | 11,124,600 |
| 2026-01-14 | 8.400 | 8.600 | 8.400 | 8.600 | 8.080 | 6,544,266 |
| 2026-01-13 | 8.650 | 8.650 | 8.400 | 8.400 | 7.892 | 11,711,520 |
| 2026-01-12 | 8.850 | 8.850 | 8.600 | 8.650 | 8.127 | 8,566,440 |
| 2026-01-09 | 8.950 | 9.000 | 8.800 | 8.900 | 8.362 | 9,390,857 |
| 2026-01-08 | 8.850 | 9.000 | 8.750 | 9.000 | 8.456 | 11,694,380 |
| 2026-01-07 | 8.800 | 8.900 | 8.800 | 8.850 | 8.315 | 4,591,946 |
| 2026-01-06 | 8.850 | 9.000 | 8.800 | 8.850 | 8.315 | 13,737,320 |
| 2026-01-05 | 8.700 | 8.900 | 8.700 | 8.850 | 8.315 | 17,388,820 |
| 2025-12-30 | 8.600 | 8.750 | 8.550 | 8.600 | 8.080 | 6,314,690 |
| 2025-12-29 | 8.750 | 8.750 | 8.650 | 8.650 | 8.127 | 3,295,910 |
| 2025-12-26 | 8.800 | 8.800 | 8.700 | 8.800 | 8.268 | 3,129,232 |
| 2025-12-25 | 8.700 | 8.800 | 8.700 | 8.800 | 8.268 | 2,267,707 |
| 2025-12-24 | 8.750 | 8.800 | 8.650 | 8.700 | 8.174 | 2,756,370 |
| 2025-12-23 | 8.800 | 8.850 | 8.700 | 8.750 | 8.221 | 4,308,307 |
| 2025-12-22 | 8.750 | 8.800 | 8.700 | 8.800 | 8.268 | 6,405,089 |
| 2025-12-19 | 8.750 | 8.800 | 8.700 | 8.800 | 8.268 | 4,077,264 |
| 2025-12-18 | 8.700 | 8.800 | 8.650 | 8.800 | 8.268 | 12,037,960 |
| 2025-12-17 | 8.650 | 8.750 | 8.600 | 8.650 | 8.127 | 5,164,244 |
| 2025-12-16 | 8.700 | 8.700 | 8.550 | 8.650 | 8.127 | 7,238,515 |
| 2025-12-15 | 8.450 | 8.750 | 8.450 | 8.750 | 8.221 | 11,027,690 |
| 2025-12-12 | 8.500 | 8.600 | 8.400 | 8.500 | 7.986 | 7,556,663 |
| 2025-12-11 | 8.500 | 8.600 | 8.500 | 8.550 | 8.033 | 1,441,240 |
| 2025-12-09 | 8.550 | 8.550 | 8.450 | 8.500 | 7.986 | 2,523,540 |
| 2025-12-08 | 8.600 | 8.650 | 8.500 | 8.600 | 8.080 | 3,589,548 |
| 2025-12-04 | 8.600 | 8.600 | 8.500 | 8.600 | 8.080 | 3,113,742 |
| 2025-12-03 | 8.450 | 8.650 | 8.400 | 8.600 | 8.080 | 10,890,540 |
| 2025-12-02 | 8.350 | 8.550 | 8.350 | 8.500 | 7.986 | 7,054,245 |
| 2025-12-01 | 8.550 | 8.550 | 8.250 | 8.300 | 7.798 | 6,184,377 |
| 2025-11-28 | 8.550 | 8.600 | 8.400 | 8.600 | 8.080 | 3,977,241 |
| 2025-11-27 | 8.600 | 8.600 | 8.400 | 8.550 | 8.033 | 3,866,366 |
| 2025-11-26 | 8.600 | 8.600 | 8.450 | 8.600 | 8.080 | 4,993,081 |
| 2025-11-25 | 8.450 | 8.650 | 8.350 | 8.550 | 8.033 | 19,652,990 |
| 2025-11-24 | 8.250 | 8.450 | 8.250 | 8.400 | 7.892 | 11,841,610 |
| 2025-11-21 | 8.150 | 8.450 | 8.150 | 8.250 | 7.751 | 13,656,960 |
| 2025-11-20 | 8.250 | 8.250 | 8.100 | 8.200 | 7.704 | 6,762,779 |
| 2025-11-19 | 7.800 | 8.200 | 7.800 | 8.200 | 7.704 | 9,141,324 |
| 2025-11-18 | 7.850 | 7.950 | 7.750 | 7.800 | 7.328 | 4,629,857 |
| 2025-11-17 | 7.900 | 7.900 | 7.750 | 7.900 | 7.422 | 4,985,962 |
| 2025-11-14 | 7.900 | 8.000 | 7.850 | 7.900 | 7.422 | 4,940,607 |
| 2025-11-13 | 8.100 | 8.100 | 7.900 | 7.900 | 7.422 | 6,892,937 |
| 2025-11-12 | 8.100 | 8.150 | 8.050 | 8.100 | 7.610 | 1,422,825 |
| 2025-11-11 | 8.100 | 8.200 | 7.950 | 8.150 | 7.657 | 9,284,236 |
| 2025-11-10 | 8.350 | 8.350 | 8.050 | 8.150 | 7.657 | 9,413,685 |
| 2025-11-07 | 8.250 | 8.350 | 8.200 | 8.200 | 7.704 | 3,768,355 |
| 2025-11-06 | 8.400 | 8.400 | 8.250 | 8.250 | 7.751 | 4,997,837 |
| 2025-11-05 | 8.350 | 8.400 | 8.150 | 8.400 | 7.892 | 15,139,360 |
| 2025-11-04 | 8.350 | 8.500 | 8.350 | 8.400 | 7.892 | 12,797,350 |
| 2025-11-03 | 8.600 | 8.650 | 8.300 | 8.350 | 7.845 | 9,072,614 |
| 2025-10-31 | 8.600 | 8.650 | 8.400 | 8.650 | 8.127 | 7,384,700 |
| 2025-10-30 | 8.650 | 8.650 | 8.550 | 8.600 | 8.080 | 7,699,061 |
| 2025-10-29 | 8.750 | 8.750 | 8.600 | 8.650 | 8.127 | 6,215,597 |
| 2025-10-28 | 8.750 | 8.800 | 8.650 | 8.700 | 8.174 | 5,441,712 |
| 2025-10-27 | 8.700 | 8.800 | 8.650 | 8.750 | 8.221 | 6,778,619 |
| 2025-10-24 | 8.700 | 8.750 | 8.650 | 8.700 | 8.174 | 8,299,391 |
| 2025-10-22 | 8.500 | 8.700 | 8.500 | 8.600 | 8.080 | 7,788,068 |
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.