AP (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.100	7.250	7.100	7.200	6.765	4,535,290
2025-07-22	7.150	7.300	7.100	7.100	6.671	7,350,363
2025-07-21	7.150	7.200	7.050	7.150	6.718	5,424,981
2025-07-18	7.200	7.250	7.100	7.150	6.718	7,074,586
2025-07-17	7.050	7.200	7.000	7.200	6.765	10,735,450
2025-07-16	7.050	7.150	7.000	7.000	6.577	10,032,820
2025-07-15	6.900	7.150	6.800	7.050	6.624	25,383,910
2025-07-14	6.550	6.700	6.550	6.650	6.248	4,376,065
2025-07-11	6.400	6.600	6.400	6.550	6.154	5,512,336
2025-07-09	6.350	6.450	6.300	6.400	6.013	6,086,865
2025-07-08	6.400	6.500	6.300	6.350	5.966	10,248,830
2025-07-07	6.600	6.600	6.350	6.500	6.107	15,208,310
2025-07-04	6.650	6.750	6.550	6.700	6.295	10,346,260
2025-07-03	6.700	6.800	6.600	6.650	6.248	11,482,280
2025-07-02	6.450	6.750	6.400	6.750	6.342	19,651,211
2025-07-01	6.350	6.550	6.200	6.550	6.154	9,714,231
2025-06-30	6.150	6.300	6.150	6.250	5.872	5,139,119
2025-06-27	6.250	6.300	6.100	6.100	5.731	7,017,166
2025-06-26	6.150	6.300	6.150	6.250	5.872	6,446,358
2025-06-25	5.900	6.300	5.800	6.300	5.919	25,250,420
2025-06-24	5.800	5.900	5.750	5.900	5.543	11,305,200
2025-06-23	5.650	5.800	5.600	5.700	5.355	11,110,600
2025-06-20	5.850	5.900	5.750	5.750	5.402	6,966,181
2025-06-19	6.000	6.050	5.700	5.850	5.496	19,732,631
2025-06-18	6.250	6.300	6.050	6.050	5.684	4,303,521
2025-06-17	6.050	6.300	6.050	6.300	5.919	8,940,339
2025-06-16	6.200	6.200	6.000	6.050	5.684	5,283,187
2025-06-13	6.300	6.350	6.200	6.200	5.825	4,777,532
2025-06-12	6.400	6.450	6.300	6.350	5.966	10,941,770
2025-06-11	6.650	6.650	6.400	6.400	6.013	17,084,900
2025-06-10	6.650	6.650	6.550	6.600	6.201	4,706,949
2025-06-09	6.650	6.700	6.600	6.650	6.248	2,390,666
2025-06-06	6.650	6.700	6.600	6.650	6.248	3,238,859
2025-06-05	6.750	6.800	6.650	6.650	6.248	5,147,999
2025-06-04	6.700	6.750	6.650	6.700	6.295	6,319,880
2025-05-30	6.750	6.800	6.650	6.800	6.389	7,432,360
2025-05-29	6.650	6.800	6.600	6.800	6.389	13,394,620
2025-05-28	6.550	6.650	6.500	6.600	6.201	10,708,240
2025-05-27	6.400	6.550	6.400	6.500	6.107	9,347,440
2025-05-26	6.550	6.550	6.300	6.400	6.013	17,173,980
2025-05-23	6.650	6.700	6.500	6.550	6.154	19,176,930
2025-05-22	6.700	6.750	6.650	6.700	6.295	7,315,707
2025-05-21	6.800	6.850	6.700	6.750	6.342	8,966,201
2025-05-20	6.600	6.850	6.600	6.850	6.436	11,451,180
2025-05-19	6.550	6.650	6.500	6.600	6.201	12,934,390
2025-05-16	6.650	6.750	6.600	6.600	6.201	15,214,200
2025-05-15	6.700	6.700	6.600	6.650	6.248	7,635,504
2025-05-14	6.900	6.900	6.650	6.700	6.295	16,880,949
2025-05-13	6.900	6.950	6.850	6.900	6.483	10,957,020
2025-05-09	7.050	7.100	6.850	6.850	6.436	15,434,710
2025-05-08	7.250	7.250	6.950	7.050	6.624	20,458,430
2025-05-07	7.200	7.300	7.200	7.250	6.812	21,307,449
2025-05-06	7.850	7.950	7.800	7.800	6.765	35,680,312
2025-05-02	8.000	8.050	7.800	7.800	6.765	25,379,900
2025-04-30	7.850	8.000	7.850	8.000	6.938	10,499,020
2025-04-29	7.950	7.950	7.700	7.800	6.765	18,237,561
2025-04-28	7.950	8.000	7.800	7.900	6.851	10,433,500
2025-04-25	8.000	8.050	7.850	7.900	6.851	13,566,660
2025-04-24	8.100	8.100	7.950	8.000	6.938	7,995,816
2025-04-23	8.150	8.200	8.050	8.100	7.025	9,853,118

← NewerPage 6 of 21 · 1,212 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.