AP (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.700 | 9.800 | 9.500 | 9.550 | 8.282 | 15,189,560 |
| 2024-10-24 | 9.850 | 9.900 | 9.700 | 9.700 | 8.413 | 10,525,930 |
| 2024-10-22 | 10.100 | 10.100 | 9.850 | 9.850 | 8.543 | 11,370,010 |
| 2024-10-21 | 10.100 | 10.200 | 10.000 | 10.100 | 8.759 | 6,086,336 |
| 2024-10-18 | 10.200 | 10.300 | 10.000 | 10.100 | 8.759 | 13,567,140 |
| 2024-10-17 | 10.500 | 10.500 | 10.100 | 10.200 | 8.846 | 17,858,000 |
| 2024-10-16 | 9.750 | 10.400 | 9.750 | 10.400 | 9.020 | 45,526,770 |
| 2024-10-15 | 9.900 | 9.950 | 9.750 | 9.750 | 8.456 | 11,374,310 |
| 2024-10-11 | 9.950 | 10.000 | 9.900 | 9.900 | 8.586 | 5,087,260 |
| 2024-10-10 | 9.950 | 10.000 | 9.850 | 9.900 | 8.586 | 8,829,521 |
| 2024-10-09 | 10.000 | 10.100 | 9.850 | 9.900 | 8.586 | 8,562,775 |
| 2024-10-08 | 10.100 | 10.100 | 9.950 | 10.000 | 8.673 | 16,800,789 |
| 2024-10-07 | 9.900 | 10.200 | 9.900 | 10.200 | 8.846 | 10,563,910 |
| 2024-10-04 | 10.000 | 10.000 | 9.850 | 9.900 | 8.586 | 24,189,551 |
| 2024-10-03 | 10.100 | 10.200 | 10.000 | 10.000 | 8.673 | 14,017,720 |
| 2024-10-02 | 10.200 | 10.300 | 10.000 | 10.300 | 8.933 | 14,460,590 |
| 2024-10-01 | 10.000 | 10.300 | 10.000 | 10.300 | 8.933 | 10,814,070 |
| 2024-09-30 | 10.000 | 10.100 | 9.900 | 10.000 | 8.673 | 11,175,500 |
| 2024-09-27 | 10.000 | 10.100 | 9.950 | 10.000 | 8.673 | 17,991,830 |
| 2024-09-26 | 10.100 | 10.100 | 9.850 | 9.950 | 8.629 | 16,577,740 |
| 2024-09-25 | 9.800 | 10.100 | 9.750 | 10.000 | 8.673 | 26,399,410 |
| 2024-09-24 | 9.850 | 9.850 | 9.650 | 9.800 | 8.499 | 11,111,500 |
| 2024-09-23 | 9.800 | 9.800 | 9.600 | 9.800 | 8.499 | 21,099,689 |
| 2024-09-20 | 9.850 | 10.000 | 9.800 | 9.800 | 8.499 | 13,217,910 |
| 2024-09-19 | 9.850 | 9.950 | 9.800 | 9.850 | 8.543 | 23,781,010 |
| 2024-09-18 | 9.800 | 9.850 | 9.700 | 9.750 | 8.456 | 12,691,240 |
| 2024-09-17 | 9.800 | 9.850 | 9.650 | 9.750 | 8.456 | 10,183,660 |
| 2024-09-16 | 9.600 | 9.800 | 9.500 | 9.800 | 8.499 | 17,010,770 |
| 2024-09-13 | 9.700 | 9.800 | 9.600 | 9.600 | 8.326 | 20,449,029 |
| 2024-09-12 | 9.550 | 9.650 | 9.450 | 9.650 | 8.369 | 10,390,310 |
| 2024-09-11 | 9.400 | 9.500 | 9.200 | 9.500 | 8.239 | 27,428,789 |
| 2024-09-10 | 9.400 | 9.450 | 9.250 | 9.350 | 8.109 | 23,610,221 |
| 2024-09-09 | 9.200 | 9.550 | 9.200 | 9.300 | 8.066 | 37,146,367 |
| 2024-09-06 | 8.900 | 9.200 | 8.900 | 9.100 | 7.892 | 42,453,871 |
| 2024-09-05 | 8.450 | 8.850 | 8.450 | 8.850 | 7.675 | 24,243,619 |
| 2024-09-04 | 8.400 | 8.500 | 8.400 | 8.400 | 7.285 | 5,806,425 |
| 2024-09-03 | 8.350 | 8.500 | 8.350 | 8.400 | 7.285 | 8,195,681 |
| 2024-09-02 | 8.450 | 8.450 | 8.350 | 8.350 | 7.242 | 5,432,684 |
| 2024-08-30 | 8.350 | 8.550 | 8.350 | 8.450 | 7.328 | 14,476,820 |
| 2024-08-29 | 8.450 | 8.500 | 8.300 | 8.350 | 7.242 | 22,916,400 |
| 2024-08-28 | 8.500 | 8.550 | 8.350 | 8.500 | 7.372 | 15,657,470 |
| 2024-08-27 | 8.400 | 8.550 | 8.350 | 8.500 | 7.372 | 7,069,587 |
| 2024-08-26 | 8.400 | 8.450 | 8.300 | 8.450 | 7.328 | 20,207,199 |
| 2024-08-23 | 8.200 | 8.400 | 8.200 | 8.350 | 7.242 | 15,591,460 |
| 2024-08-22 | 8.200 | 8.250 | 8.100 | 8.200 | 7.112 | 3,314,514 |
| 2024-08-21 | 8.100 | 8.200 | 8.100 | 8.150 | 7.068 | 3,440,003 |
| 2024-08-20 | 8.200 | 8.200 | 8.000 | 8.050 | 6.982 | 7,247,030 |
| 2024-08-19 | 7.850 | 8.050 | 7.800 | 8.050 | 6.982 | 25,434,961 |
| 2024-08-16 | 7.750 | 7.950 | 7.750 | 7.850 | 6.808 | 17,630,891 |
| 2024-08-15 | 7.750 | 7.800 | 7.550 | 7.650 | 6.635 | 20,855,449 |
| 2024-08-14 | 7.800 | 7.900 | 7.700 | 7.800 | 6.765 | 5,280,776 |
| 2024-08-13 | 7.650 | 7.850 | 7.550 | 7.850 | 6.808 | 11,512,780 |
| 2024-08-09 | 7.850 | 7.950 | 7.600 | 7.600 | 6.591 | 33,182,070 |
| 2024-08-08 | 7.600 | 7.800 | 7.600 | 7.750 | 6.721 | 3,825,959 |
| 2024-08-07 | 7.500 | 7.750 | 7.500 | 7.600 | 6.591 | 11,026,250 |
| 2024-08-06 | 7.750 | 7.800 | 7.500 | 7.500 | 6.505 | 20,540,900 |
| 2024-08-05 | 7.950 | 8.000 | 7.750 | 7.750 | 6.721 | 29,691,711 |
| 2024-08-02 | 8.050 | 8.100 | 8.000 | 8.050 | 6.982 | 8,775,454 |
| 2024-08-01 | 8.250 | 8.300 | 8.050 | 8.050 | 6.982 | 31,806,561 |
| 2024-07-31 | 8.200 | 8.250 | 8.150 | 8.200 | 7.112 | 12,602,290 |
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.