AP (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.850 | 7.900 | 7.800 | 7.850 | 7.850 | 5,007,965 |
| 2026-10-15 | 7.850 | 7.900 | 7.800 | 7.900 | 7.900 | 4,648,900 |
| 2026-10-14 | 8.000 | 8.000 | 7.800 | 7.850 | 7.850 | 6,330,900 |
| 2026-10-12 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 4,826,400 |
| 2026-10-09 | 7.950 | 8.000 | 7.900 | 8.000 | 8.000 | 5,296,842 |
| 2026-10-08 | 7.850 | 8.000 | 7.850 | 7.950 | 7.950 | 4,035,450 |
| 2026-10-07 | 7.750 | 8.000 | 7.750 | 7.850 | 7.850 | 13,882,609 |
| 2026-10-06 | 7.900 | 7.900 | 7.750 | 7.800 | 7.800 | 8,452,919 |
| 2026-10-05 | 7.800 | 7.900 | 7.750 | 7.850 | 7.850 | 5,864,414 |
| 2026-10-02 | 7.800 | 7.900 | 7.800 | 7.800 | 7.800 | 4,163,986 |
| 2026-10-01 | 7.750 | 7.850 | 7.700 | 7.800 | 7.800 | 9,514,992 |
| 2026-09-30 | 7.900 | 7.900 | 7.700 | 7.750 | 7.750 | 13,647,200 |
| 2026-09-29 | 7.900 | 7.950 | 7.850 | 7.900 | 7.900 | 5,640,900 |
| 2026-09-28 | 7.900 | 7.950 | 7.850 | 7.900 | 7.900 | 3,494,500 |
| 2026-09-25 | 7.900 | 7.950 | 7.850 | 7.900 | 7.900 | 5,556,616 |
| 2026-09-24 | 7.950 | 7.950 | 7.850 | 7.900 | 7.900 | 5,809,174 |
| 2026-09-23 | 7.900 | 8.000 | 7.850 | 7.950 | 7.950 | 11,111,507 |
| 2026-09-22 | 7.950 | 8.000 | 7.850 | 7.900 | 7.900 | 8,031,673 |
| 2026-09-21 | 8.000 | 8.000 | 7.900 | 7.950 | 7.950 | 6,826,198 |
Page 1 of 1 · 19 trading days
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.