AP (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.000 | 8.150 | 7.950 | 8.100 | 7.025 | 11,094,740 |
| 2025-04-21 | 8.050 | 8.200 | 7.950 | 8.000 | 6.938 | 16,085,850 |
| 2025-04-18 | 7.850 | 8.000 | 7.800 | 8.000 | 6.938 | 5,934,164 |
| 2025-04-17 | 7.750 | 7.900 | 7.700 | 7.900 | 6.851 | 7,885,419 |
| 2025-04-16 | 7.600 | 7.750 | 7.550 | 7.700 | 6.678 | 11,074,960 |
| 2025-04-11 | 7.600 | 7.650 | 7.500 | 7.600 | 6.591 | 3,769,626 |
| 2025-04-10 | 7.550 | 7.700 | 7.350 | 7.700 | 6.678 | 15,577,570 |
| 2025-04-09 | 7.200 | 7.350 | 7.150 | 7.300 | 6.331 | 7,245,688 |
| 2025-04-08 | 7.200 | 7.350 | 7.100 | 7.200 | 6.244 | 15,765,850 |
| 2025-04-04 | 7.700 | 7.700 | 7.450 | 7.550 | 6.548 | 15,226,570 |
| 2025-04-03 | 7.600 | 7.750 | 7.550 | 7.700 | 6.678 | 9,029,751 |
| 2025-04-02 | 7.650 | 7.900 | 7.600 | 7.700 | 6.678 | 20,604,689 |
| 2025-04-01 | 7.600 | 7.750 | 7.550 | 7.600 | 6.591 | 22,149,680 |
| 2025-03-31 | 7.100 | 7.900 | 7.000 | 7.550 | 6.548 | 109,317,797 |
| 2025-03-28 | 8.650 | 8.700 | 8.550 | 8.600 | 7.459 | 8,702,856 |
| 2025-03-27 | 8.700 | 8.750 | 8.650 | 8.700 | 7.545 | 6,880,993 |
| 2025-03-26 | 8.650 | 8.750 | 8.650 | 8.700 | 7.545 | 4,940,578 |
| 2025-03-25 | 8.750 | 8.750 | 8.650 | 8.650 | 7.502 | 4,093,375 |
| 2025-03-24 | 8.750 | 8.850 | 8.700 | 8.750 | 7.589 | 9,782,366 |
| 2025-03-21 | 8.900 | 8.900 | 8.750 | 8.750 | 7.589 | 14,323,630 |
| 2025-03-20 | 9.000 | 9.250 | 8.850 | 8.900 | 7.719 | 40,780,246 |
| 2025-03-19 | 8.850 | 9.000 | 8.800 | 9.000 | 7.805 | 13,850,620 |
| 2025-03-18 | 8.850 | 8.900 | 8.750 | 8.800 | 7.632 | 7,097,918 |
| 2025-03-17 | 8.750 | 8.850 | 8.650 | 8.750 | 7.589 | 14,833,910 |
| 2025-03-14 | 8.650 | 8.750 | 8.650 | 8.700 | 7.545 | 6,224,166 |
| 2025-03-13 | 8.850 | 8.850 | 8.650 | 8.650 | 7.502 | 8,282,942 |
| 2025-03-12 | 8.850 | 8.900 | 8.750 | 8.800 | 7.632 | 7,035,624 |
| 2025-03-11 | 8.750 | 8.900 | 8.650 | 8.900 | 7.719 | 18,077,570 |
| 2025-03-10 | 8.900 | 8.950 | 8.750 | 8.750 | 7.589 | 11,237,720 |
| 2025-03-07 | 8.750 | 8.900 | 8.750 | 8.900 | 7.719 | 5,575,233 |
| 2025-03-06 | 8.750 | 8.900 | 8.650 | 8.750 | 7.589 | 12,887,200 |
| 2025-03-05 | 8.800 | 8.900 | 8.750 | 8.750 | 7.589 | 12,493,960 |
| 2025-03-04 | 8.900 | 8.950 | 8.800 | 8.800 | 7.632 | 9,302,020 |
| 2025-03-03 | 9.000 | 9.000 | 8.800 | 8.900 | 7.719 | 16,539,539 |
| 2025-02-28 | 8.650 | 8.950 | 8.600 | 8.950 | 7.762 | 25,859,520 |
| 2025-02-27 | 8.850 | 8.900 | 8.600 | 8.700 | 7.545 | 11,063,120 |
| 2025-02-26 | 8.550 | 8.950 | 8.500 | 8.900 | 7.719 | 25,946,789 |
| 2025-02-25 | 8.500 | 8.650 | 8.300 | 8.550 | 7.415 | 20,250,090 |
| 2025-02-24 | 8.450 | 8.500 | 8.300 | 8.500 | 7.372 | 7,128,750 |
| 2025-02-21 | 8.200 | 8.550 | 8.150 | 8.450 | 7.328 | 15,285,370 |
| 2025-02-20 | 8.600 | 8.600 | 8.150 | 8.200 | 7.112 | 24,160,449 |
| 2025-02-19 | 8.200 | 8.750 | 8.200 | 8.700 | 7.545 | 45,184,801 |
| 2025-02-18 | 8.050 | 8.100 | 8.000 | 8.050 | 6.982 | 4,764,205 |
| 2025-02-17 | 7.750 | 8.000 | 7.750 | 8.000 | 6.938 | 5,981,254 |
| 2025-02-14 | 7.850 | 7.900 | 7.750 | 7.800 | 6.765 | 6,916,978 |
| 2025-02-13 | 7.900 | 7.950 | 7.800 | 7.850 | 6.808 | 9,310,060 |
| 2025-02-11 | 7.700 | 8.000 | 7.700 | 7.950 | 6.895 | 11,438,780 |
| 2025-02-10 | 7.750 | 7.800 | 7.600 | 7.650 | 6.635 | 21,339,770 |
| 2025-02-07 | 7.650 | 7.750 | 7.600 | 7.750 | 6.721 | 12,499,260 |
| 2025-02-06 | 7.800 | 7.850 | 7.650 | 7.650 | 6.635 | 9,741,171 |
| 2025-02-05 | 7.900 | 7.950 | 7.800 | 7.800 | 6.765 | 7,194,896 |
| 2025-02-04 | 8.050 | 8.050 | 7.850 | 7.900 | 6.851 | 8,880,944 |
| 2025-02-03 | 7.900 | 7.950 | 7.700 | 7.900 | 6.851 | 22,269,000 |
| 2025-01-31 | 8.100 | 8.100 | 7.900 | 7.950 | 6.895 | 10,203,710 |
| 2025-01-30 | 8.000 | 8.100 | 7.950 | 8.050 | 6.982 | 13,592,350 |
| 2025-01-29 | 7.950 | 8.100 | 7.900 | 7.950 | 6.895 | 11,130,250 |
| 2025-01-28 | 7.850 | 7.950 | 7.800 | 7.950 | 6.895 | 10,133,700 |
| 2025-01-27 | 7.750 | 7.950 | 7.750 | 7.800 | 6.765 | 11,770,570 |
| 2025-01-24 | 7.750 | 7.800 | 7.750 | 7.800 | 6.765 | 2,075,243 |
| 2025-01-23 | 7.800 | 7.850 | 7.750 | 7.750 | 6.721 | 4,964,016 |
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.