AP (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.500 | 8.600 | 8.400 | 8.400 | 7.892 | 6,355,492 |
| 2025-10-20 | 8.250 | 8.600 | 8.250 | 8.500 | 7.986 | 10,712,760 |
| 2025-10-17 | 8.550 | 8.600 | 8.200 | 8.200 | 7.704 | 12,825,820 |
| 2025-10-16 | 8.600 | 8.600 | 8.500 | 8.550 | 8.033 | 8,439,198 |
| 2025-10-15 | 8.700 | 8.850 | 8.600 | 8.600 | 8.080 | 12,177,900 |
| 2025-10-14 | 8.650 | 8.700 | 8.600 | 8.600 | 8.080 | 7,210,007 |
| 2025-10-10 | 8.650 | 8.750 | 8.650 | 8.700 | 8.174 | 3,829,734 |
| 2025-10-09 | 8.900 | 8.900 | 8.700 | 8.700 | 8.174 | 9,672,929 |
| 2025-10-08 | 8.750 | 8.900 | 8.700 | 8.900 | 8.362 | 11,343,190 |
| 2025-10-07 | 8.650 | 8.800 | 8.600 | 8.750 | 8.221 | 9,214,828 |
| 2025-10-06 | 8.650 | 8.700 | 8.550 | 8.650 | 8.127 | 7,534,004 |
| 2025-10-03 | 8.750 | 8.750 | 8.600 | 8.650 | 8.127 | 4,153,596 |
| 2025-10-02 | 8.650 | 8.850 | 8.650 | 8.750 | 8.221 | 8,765,560 |
| 2025-10-01 | 8.800 | 8.850 | 8.550 | 8.550 | 8.033 | 6,964,095 |
| 2025-09-30 | 8.800 | 8.900 | 8.750 | 8.850 | 8.315 | 9,602,084 |
| 2025-09-29 | 8.950 | 8.950 | 8.750 | 8.800 | 8.268 | 9,570,611 |
| 2025-09-26 | 8.800 | 8.950 | 8.750 | 8.900 | 8.362 | 13,739,990 |
| 2025-09-25 | 8.600 | 8.900 | 8.550 | 8.800 | 8.268 | 11,090,690 |
| 2025-09-24 | 8.550 | 8.650 | 8.500 | 8.550 | 8.033 | 12,830,330 |
| 2025-09-23 | 8.750 | 8.750 | 8.500 | 8.550 | 8.033 | 18,908,789 |
| 2025-09-22 | 8.900 | 8.900 | 8.650 | 8.750 | 8.221 | 17,119,301 |
| 2025-09-19 | 8.750 | 8.900 | 8.600 | 8.900 | 8.362 | 25,444,789 |
| 2025-09-18 | 8.800 | 8.850 | 8.550 | 8.700 | 8.174 | 19,080,189 |
| 2025-09-17 | 8.600 | 8.800 | 8.600 | 8.750 | 8.221 | 37,035,930 |
| 2025-09-16 | 8.250 | 8.750 | 8.200 | 8.700 | 8.174 | 44,084,559 |
| 2025-09-15 | 8.100 | 8.250 | 8.050 | 8.200 | 7.704 | 19,614,830 |
| 2025-09-12 | 8.050 | 8.100 | 8.000 | 8.100 | 7.610 | 4,546,836 |
| 2025-09-11 | 7.950 | 8.100 | 7.950 | 8.050 | 7.563 | 10,608,930 |
| 2025-09-10 | 8.100 | 8.150 | 7.900 | 8.050 | 7.563 | 12,851,040 |
| 2025-09-09 | 8.050 | 8.200 | 8.000 | 8.100 | 7.610 | 15,769,240 |
| 2025-09-08 | 8.150 | 8.150 | 8.000 | 8.100 | 7.610 | 10,370,810 |
| 2025-09-05 | 7.900 | 8.200 | 7.850 | 8.200 | 7.704 | 35,914,930 |
| 2025-09-04 | 7.550 | 7.900 | 7.550 | 7.850 | 7.375 | 22,660,430 |
| 2025-09-03 | 7.600 | 7.600 | 7.450 | 7.550 | 7.094 | 9,326,188 |
| 2025-09-02 | 7.600 | 7.700 | 7.550 | 7.600 | 7.141 | 8,362,944 |
| 2025-09-01 | 7.350 | 7.650 | 7.350 | 7.550 | 7.094 | 13,822,660 |
| 2025-08-29 | 7.400 | 7.500 | 7.350 | 7.350 | 6.906 | 3,818,048 |
| 2025-08-28 | 7.400 | 7.500 | 7.350 | 7.450 | 7.000 | 2,336,090 |
| 2025-08-27 | 7.400 | 7.450 | 7.350 | 7.400 | 6.953 | 1,925,790 |
| 2025-08-26 | 7.600 | 7.600 | 7.400 | 7.400 | 6.953 | 8,578,944 |
| 2025-08-25 | 7.450 | 7.600 | 7.450 | 7.600 | 7.141 | 7,321,536 |
| 2025-08-22 | 7.400 | 7.500 | 7.400 | 7.400 | 6.953 | 1,545,640 |
| 2025-08-21 | 7.650 | 7.650 | 7.400 | 7.450 | 7.000 | 2,999,526 |
| 2025-08-20 | 7.450 | 7.650 | 7.400 | 7.550 | 7.094 | 5,619,442 |
| 2025-08-19 | 7.550 | 7.550 | 7.400 | 7.450 | 7.000 | 4,708,409 |
| 2025-08-18 | 7.800 | 7.800 | 7.500 | 7.550 | 7.094 | 10,426,460 |
| 2025-08-15 | 7.850 | 7.850 | 7.700 | 7.750 | 7.281 | 6,353,544 |
| 2025-08-14 | 7.650 | 7.850 | 7.600 | 7.850 | 7.375 | 19,404,699 |
| 2025-08-13 | 7.400 | 7.650 | 7.400 | 7.650 | 7.187 | 10,606,230 |
| 2025-08-08 | 7.400 | 7.500 | 7.300 | 7.400 | 6.953 | 6,594,767 |
| 2025-08-07 | 7.650 | 7.650 | 7.450 | 7.450 | 7.000 | 5,601,063 |
| 2025-08-06 | 7.500 | 7.650 | 7.450 | 7.600 | 7.141 | 7,459,850 |
| 2025-08-05 | 7.300 | 7.550 | 7.300 | 7.500 | 7.047 | 12,370,040 |
| 2025-08-04 | 7.250 | 7.350 | 7.050 | 7.250 | 6.812 | 10,788,260 |
| 2025-08-01 | 7.300 | 7.450 | 7.250 | 7.250 | 6.812 | 8,592,189 |
| 2025-07-31 | 7.350 | 7.400 | 7.100 | 7.250 | 6.812 | 11,656,710 |
| 2025-07-30 | 7.100 | 7.450 | 7.100 | 7.400 | 6.953 | 14,758,850 |
| 2025-07-29 | 7.150 | 7.200 | 6.950 | 7.100 | 6.671 | 11,982,560 |
| 2025-07-25 | 7.150 | 7.200 | 7.050 | 7.150 | 6.718 | 6,963,946 |
| 2025-07-24 | 7.200 | 7.300 | 7.150 | 7.200 | 6.765 | 6,848,902 |
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.