Apple Inc. (BKK:AAPL01)
Thailand · Delayed Price · Currency is THB 22.10
+0.10 (0.45%)
At close: Aug 29, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.10 | 22.20 | 21.90 | 22.10 | - | 0.45% | 27,600 |
| Aug 28, 2025 | 21.90 | 22.10 | 21.90 | 22.00 | - | 0.46% | 39,505 |
| Aug 27, 2025 | 21.70 | 22.10 | 21.60 | 21.90 | - | 0.46% | 21,438 |
| Aug 26, 2025 | 21.70 | 21.90 | 21.70 | 21.80 | - | - | 9,775 |
| Aug 25, 2025 | 21.80 | 21.80 | 21.70 | 21.80 | - | 0.46% | 78,165 |
| Aug 22, 2025 | 21.70 | 21.70 | 21.60 | 21.70 | - | - | 67,718 |
| Aug 21, 2025 | 22.00 | 22.00 | 21.60 | 21.70 | - | -1.36% | 23,756 |
| Aug 20, 2025 | 22.10 | 22.30 | 22.00 | 22.00 | - | -0.45% | 4,964 |
| Aug 19, 2025 | 22.20 | 22.30 | 22.00 | 22.10 | - | -0.45% | 19,514 |
| Aug 18, 2025 | 22.30 | 22.30 | 22.00 | 22.20 | - | -0.45% | 51,152 |
| Aug 15, 2025 | 22.40 | 22.40 | 22.10 | 22.30 | - | - | 180,589 |
| Aug 14, 2025 | 21.90 | 22.30 | 21.90 | 22.30 | - | 2.29% | 121,149 |
| Aug 13, 2025 | 21.20 | 22.00 | 21.00 | 21.80 | - | 3.32% | 181,506 |
| Aug 8, 2025 | 20.90 | 21.20 | 20.70 | 21.10 | - | 0.96% | 203,158 |
| Aug 7, 2025 | 19.50 | 20.90 | 19.50 | 20.90 | - | 7.18% | 71,044 |
| Aug 6, 2025 | 19.50 | 19.60 | 19.30 | 19.50 | - | - | 42,472 |
| Aug 5, 2025 | 19.50 | 19.80 | 19.30 | 19.50 | - | -0.51% | 22,056 |
| Aug 4, 2025 | 20.40 | 20.40 | 19.40 | 19.60 | - | -3.92% | 37,894 |
| Aug 1, 2025 | 20.20 | 20.60 | 20.10 | 20.40 | - | 1.49% | 64,637 |
| Jul 31, 2025 | 20.30 | 20.30 | 20.00 | 20.10 | - | -0.99% | 25,459 |
| Jul 30, 2025 | 20.50 | 20.50 | 20.10 | 20.30 | - | -0.98% | 48,103 |
| Jul 29, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | - | 0.49% | 31,139 |
| Jul 25, 2025 | 20.40 | 20.50 | 20.30 | 20.40 | - | - | 5,209 |
| Jul 24, 2025 | 20.40 | 20.50 | 20.20 | 20.40 | - | -0.49% | 55,404 |
| Jul 23, 2025 | 20.30 | 20.50 | 20.20 | 20.50 | - | 0.99% | 35,451 |
| Jul 22, 2025 | 20.30 | 20.50 | 20.20 | 20.30 | - | - | 139,504 |
| Jul 21, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | - | 1.00% | 27,323 |
| Jul 18, 2025 | 20.20 | 20.30 | 20.10 | 20.10 | - | -0.50% | 6,770 |
| Jul 17, 2025 | 20.10 | 20.40 | 20.00 | 20.20 | - | 1.00% | 4,352 |
| Jul 16, 2025 | 20.20 | 20.30 | 20.00 | 20.00 | - | -0.50% | 9,055 |
| Jul 15, 2025 | 20.00 | 20.10 | 19.90 | 20.10 | - | 0.50% | 10,576 |
| Jul 14, 2025 | 20.20 | 20.30 | 19.90 | 20.00 | - | -1.48% | 38,981 |
| Jul 11, 2025 | 20.20 | 20.40 | 20.00 | 20.30 | - | 0.50% | 7,305 |
| Jul 9, 2025 | 20.20 | 20.30 | 20.10 | 20.20 | - | 0.50% | 2,205 |
| Jul 8, 2025 | 20.40 | 20.60 | 20.00 | 20.10 | - | -0.99% | 12,640 |
| Jul 7, 2025 | 20.40 | 20.50 | 20.20 | 20.30 | - | - | 20,349 |
| Jul 4, 2025 | 20.20 | 20.50 | 20.20 | 20.30 | - | - | 11,044 |
| Jul 3, 2025 | 20.10 | 20.30 | 20.00 | 20.30 | - | 1.00% | 14,437 |
| Jul 2, 2025 | 19.70 | 20.10 | 19.70 | 20.10 | - | 2.03% | 43,291 |
| Jul 1, 2025 | 19.40 | 19.80 | 19.10 | 19.70 | - | 1.55% | 83,793 |
| Jun 30, 2025 | 19.50 | 19.50 | 19.20 | 19.40 | - | -0.51% | 4,599 |
| Jun 27, 2025 | 19.40 | 19.50 | 19.10 | 19.50 | - | 0.52% | 12,279 |
| Jun 26, 2025 | 19.40 | 19.50 | 19.20 | 19.40 | - | 0.52% | 107,289 |
| Jun 25, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | - | -1.53% | 8,882 |
| Jun 24, 2025 | 19.50 | 19.70 | 19.40 | 19.60 | - | - | 7,629 |
| Jun 23, 2025 | 18.90 | 19.70 | 18.90 | 19.60 | - | 3.70% | 277,526 |
| Jun 20, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | - | -0.53% | 404 |
| Jun 19, 2025 | 18.90 | 19.00 | 18.80 | 19.00 | - | 1.06% | 6,871 |
| Jun 18, 2025 | 18.90 | 19.00 | 18.70 | 18.80 | - | -0.53% | 6,467 |
| Jun 17, 2025 | 19.00 | 19.00 | 18.80 | 18.90 | - | - | 111,805 |