AP (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.800 | 7.850 | 7.750 | 7.800 | 6.765 | 7,166,642 |
| 2025-01-21 | 7.700 | 7.850 | 7.600 | 7.750 | 6.721 | 16,639,180 |
| 2025-01-20 | 7.700 | 7.750 | 7.650 | 7.700 | 6.678 | 8,687,269 |
| 2025-01-17 | 7.800 | 7.800 | 7.650 | 7.650 | 6.635 | 8,314,629 |
| 2025-01-16 | 7.800 | 7.800 | 7.650 | 7.750 | 6.721 | 5,049,712 |
| 2025-01-15 | 7.650 | 7.750 | 7.500 | 7.750 | 6.721 | 17,454,029 |
| 2025-01-14 | 7.750 | 7.850 | 7.600 | 7.650 | 6.635 | 14,415,280 |
| 2025-01-13 | 7.900 | 8.000 | 7.750 | 7.750 | 6.721 | 26,384,150 |
| 2025-01-10 | 7.950 | 8.150 | 7.900 | 8.000 | 6.938 | 13,595,050 |
| 2025-01-09 | 8.250 | 8.300 | 7.950 | 8.050 | 6.982 | 34,159,281 |
| 2025-01-08 | 8.350 | 8.350 | 8.200 | 8.300 | 7.198 | 7,557,686 |
| 2025-01-07 | 8.150 | 8.450 | 8.100 | 8.400 | 7.285 | 13,552,650 |
| 2025-01-06 | 8.250 | 8.350 | 8.200 | 8.200 | 7.112 | 12,414,790 |
| 2025-01-03 | 8.300 | 8.300 | 8.150 | 8.200 | 7.112 | 10,333,810 |
| 2025-01-02 | 8.100 | 8.300 | 8.100 | 8.300 | 7.198 | 22,090,449 |
| 2024-12-30 | 8.500 | 8.500 | 8.100 | 8.100 | 7.025 | 17,996,730 |
| 2024-12-27 | 8.400 | 8.550 | 8.400 | 8.500 | 7.372 | 9,166,410 |
| 2024-12-26 | 8.550 | 8.600 | 8.400 | 8.450 | 7.328 | 12,244,240 |
| 2024-12-25 | 8.300 | 8.600 | 8.300 | 8.550 | 7.415 | 8,064,128 |
| 2024-12-24 | 8.150 | 8.450 | 8.150 | 8.350 | 7.242 | 26,043,650 |
| 2024-12-23 | 8.200 | 8.200 | 7.850 | 8.000 | 6.938 | 29,247,350 |
| 2024-12-20 | 8.150 | 8.200 | 8.000 | 8.100 | 7.025 | 24,335,830 |
| 2024-12-19 | 8.350 | 8.350 | 7.950 | 8.100 | 7.025 | 32,354,689 |
| 2024-12-18 | 8.300 | 8.500 | 8.300 | 8.400 | 7.285 | 9,856,085 |
| 2024-12-17 | 8.600 | 8.600 | 8.300 | 8.300 | 7.198 | 18,096,650 |
| 2024-12-16 | 8.600 | 8.650 | 8.550 | 8.600 | 7.459 | 4,537,638 |
| 2024-12-13 | 8.650 | 8.700 | 8.600 | 8.600 | 7.459 | 4,159,140 |
| 2024-12-12 | 8.800 | 8.800 | 8.650 | 8.650 | 7.502 | 6,247,673 |
| 2024-12-11 | 8.800 | 8.900 | 8.800 | 8.800 | 7.632 | 4,570,512 |
| 2024-12-09 | 9.000 | 9.000 | 8.800 | 8.850 | 7.675 | 5,546,184 |
| 2024-12-06 | 9.050 | 9.150 | 9.000 | 9.050 | 7.849 | 8,494,535 |
| 2024-12-04 | 8.800 | 9.150 | 8.800 | 9.050 | 7.849 | 13,049,540 |
| 2024-12-03 | 8.700 | 8.800 | 8.650 | 8.750 | 7.589 | 9,430,296 |
| 2024-12-02 | 8.650 | 8.750 | 8.600 | 8.700 | 7.545 | 6,654,058 |
| 2024-11-29 | 8.650 | 8.750 | 8.550 | 8.650 | 7.502 | 9,486,341 |
| 2024-11-28 | 8.600 | 8.700 | 8.550 | 8.700 | 7.545 | 6,956,355 |
| 2024-11-27 | 8.700 | 8.750 | 8.600 | 8.600 | 7.459 | 4,108,041 |
| 2024-11-26 | 8.800 | 8.850 | 8.700 | 8.700 | 7.545 | 5,674,845 |
| 2024-11-25 | 8.850 | 8.900 | 8.800 | 8.800 | 7.632 | 7,727,840 |
| 2024-11-22 | 8.750 | 8.850 | 8.650 | 8.850 | 7.675 | 10,700,270 |
| 2024-11-21 | 8.750 | 8.800 | 8.700 | 8.700 | 7.545 | 9,287,115 |
| 2024-11-20 | 8.800 | 8.900 | 8.700 | 8.750 | 7.589 | 8,759,525 |
| 2024-11-19 | 8.750 | 8.800 | 8.700 | 8.750 | 7.589 | 7,755,216 |
| 2024-11-18 | 8.550 | 8.850 | 8.500 | 8.750 | 7.589 | 22,788,230 |
| 2024-11-15 | 8.600 | 8.700 | 8.500 | 8.500 | 7.372 | 10,594,270 |
| 2024-11-14 | 8.550 | 8.750 | 8.450 | 8.550 | 7.415 | 37,959,566 |
| 2024-11-13 | 8.600 | 8.700 | 8.500 | 8.550 | 7.415 | 16,333,660 |
| 2024-11-12 | 8.750 | 8.800 | 8.450 | 8.600 | 7.459 | 28,839,410 |
| 2024-11-11 | 8.900 | 9.000 | 8.650 | 8.800 | 7.632 | 17,733,730 |
| 2024-11-08 | 9.050 | 9.150 | 8.950 | 8.950 | 7.762 | 8,435,937 |
| 2024-11-07 | 9.100 | 9.100 | 8.950 | 9.050 | 7.849 | 15,779,940 |
| 2024-11-06 | 9.450 | 9.450 | 9.050 | 9.100 | 7.892 | 13,190,120 |
| 2024-11-05 | 9.250 | 9.450 | 9.250 | 9.450 | 8.196 | 5,266,366 |
| 2024-11-04 | 9.650 | 9.650 | 9.250 | 9.250 | 8.022 | 14,699,510 |
| 2024-11-01 | 9.600 | 9.600 | 9.500 | 9.600 | 8.326 | 7,449,851 |
| 2024-10-31 | 9.500 | 9.600 | 9.350 | 9.550 | 8.282 | 11,001,780 |
| 2024-10-30 | 9.400 | 9.550 | 9.350 | 9.500 | 8.239 | 6,887,930 |
| 2024-10-29 | 9.350 | 9.500 | 9.350 | 9.400 | 8.152 | 6,613,491 |
| 2024-10-28 | 9.550 | 9.650 | 9.300 | 9.350 | 8.109 | 18,601,971 |
| 2024-10-25 | 9.700 | 9.800 | 9.500 | 9.550 | 8.282 | 15,189,560 |
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.