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 |
| 2026-09-18 | 8.050 | 8.050 | 7.950 | 8.000 | 8.000 | 7,136,025 |
| 2026-09-17 | 8.000 | 8.100 | 8.000 | 8.050 | 8.050 | 6,242,962 |
| 2026-09-16 | 8.100 | 8.150 | 8.000 | 8.000 | 8.000 | 5,623,571 |
| 2026-09-15 | 8.050 | 8.200 | 8.050 | 8.100 | 8.100 | 5,028,419 |
| 2026-09-14 | 8.000 | 8.100 | 7.950 | 8.050 | 8.050 | 5,897,599 |
| 2026-09-11 | 8.100 | 8.150 | 8.000 | 8.050 | 8.050 | 7,695,943 |
| 2026-09-10 | 8.150 | 8.200 | 8.100 | 8.150 | 8.150 | 6,738,942 |
| 2026-09-09 | 8.100 | 8.150 | 8.050 | 8.150 | 8.150 | 8,465,665 |
| 2026-09-08 | 8.150 | 8.200 | 8.050 | 8.100 | 8.100 | 4,935,191 |
| 2026-09-07 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 8,106,187 |
| 2026-09-04 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 4,398,806 |
| 2026-09-03 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 5,137,734 |
| 2026-09-02 | 8.050 | 8.100 | 7.950 | 8.000 | 8.000 | 6,613,885 |
| 2026-09-01 | 8.200 | 8.200 | 8.050 | 8.100 | 8.100 | 11,207,309 |
| 2026-08-31 | 8.100 | 8.200 | 8.050 | 8.200 | 8.200 | 11,126,678 |
| 2026-08-28 | 8.250 | 8.250 | 8.150 | 8.150 | 8.150 | 4,429,498 |
| 2026-08-27 | 8.200 | 8.300 | 8.200 | 8.250 | 8.250 | 6,494,113 |
| 2026-08-26 | 8.150 | 8.300 | 8.150 | 8.250 | 8.250 | 8,240,937 |
| 2026-08-25 | 8.150 | 8.200 | 8.100 | 8.200 | 8.200 | 6,406,789 |
| 2026-08-24 | 8.250 | 8.250 | 8.100 | 8.200 | 8.200 | 7,396,791 |
| 2026-08-21 | 8.200 | 8.250 | 8.100 | 8.200 | 8.200 | 10,265,658 |
| 2026-08-20 | 8.150 | 8.300 | 8.150 | 8.200 | 8.200 | 14,328,363 |
| 2026-08-19 | 8.200 | 8.300 | 8.100 | 8.100 | 8.100 | 18,007,561 |
| 2026-08-18 | 8.300 | 8.400 | 8.150 | 8.300 | 8.300 | 17,373,779 |
| 2026-08-17 | 8.350 | 8.400 | 8.250 | 8.300 | 8.300 | 7,415,321 |
| 2026-08-14 | 8.400 | 8.400 | 8.150 | 8.350 | 8.350 | 11,383,180 |
| 2026-08-13 | 8.200 | 8.400 | 8.150 | 8.400 | 8.400 | 13,648,136 |
| 2026-08-11 | 8.250 | 8.250 | 8.150 | 8.150 | 8.150 | 5,830,622 |
| 2026-08-10 | 8.150 | 8.250 | 8.150 | 8.250 | 8.250 | 3,126,673 |
| 2026-08-07 | 8.250 | 8.250 | 8.150 | 8.150 | 8.150 | 6,412,515 |
| 2026-08-06 | 8.200 | 8.250 | 8.100 | 8.250 | 8.250 | 12,995,216 |
| 2026-08-05 | 8.300 | 8.300 | 8.150 | 8.250 | 8.250 | 10,931,274 |
| 2026-08-04 | 8.250 | 8.300 | 8.150 | 8.250 | 8.250 | 8,909,745 |
| 2026-08-03 | 8.300 | 8.350 | 8.250 | 8.250 | 8.250 | 8,501,925 |
| 2026-07-31 | 8.150 | 8.300 | 8.100 | 8.300 | 8.300 | 17,903,865 |
| 2026-07-30 | 8.100 | 8.150 | 8.000 | 8.150 | 8.150 | 17,674,031 |
| 2026-07-27 | 7.950 | 8.050 | 7.900 | 8.050 | 8.050 | 8,046,661 |
| 2026-07-24 | 7.850 | 7.950 | 7.800 | 7.950 | 7.950 | 4,540,643 |
| 2026-07-23 | 7.850 | 8.000 | 7.800 | 7.900 | 7.900 | 10,864,846 |
| 2026-07-22 | 8.100 | 8.100 | 7.800 | 7.900 | 7.900 | 27,650,328 |
| 2026-07-21 | 8.100 | 8.100 | 8.000 | 8.050 | 8.050 | 10,314,013 |
Page 1 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.