Apple Inc. (BKK:AAPL03)
Thailand · Delayed Price · Currency is THB 3.760
-0.020 (-0.53%)
At close: Sep 23, 2026
BKK:AAPL03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | 1.07% | 27,555 |
| Sep 21, 2026 | 3.72 | 3.76 | 3.70 | 3.74 | 3.74 | - | 31,789 |
| Sep 18, 2026 | 3.72 | 3.76 | 3.68 | 3.74 | 3.74 | 1.08% | 198,659 |
| Sep 17, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | 0.54% | 77,564 |
| Sep 16, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | - | 44,199 |
| Sep 15, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | - | 134,420 |
| Sep 14, 2026 | 3.66 | 3.70 | 3.60 | 3.68 | 3.68 | 2.79% | 121,033 |
| Sep 11, 2026 | 3.50 | 3.60 | 3.48 | 3.58 | 3.58 | 2.29% | 244,201 |
| Sep 10, 2026 | 3.48 | 3.50 | 3.42 | 3.50 | 3.50 | 0.57% | 74,858 |
| Sep 9, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 41,199 |
| Sep 8, 2026 | 3.50 | 3.52 | 3.42 | 3.50 | 3.50 | 2.94% | 6,277 |
| Sep 7, 2026 | 3.66 | 3.66 | 3.40 | 3.40 | 3.40 | -5.56% | 36,357 |
| Sep 4, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | 0.56% | 23,846 |
| Sep 3, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 28,577 |
| Sep 2, 2026 | 3.60 | 3.62 | 3.50 | 3.60 | 3.60 | 2.86% | 331,249 |
| Sep 1, 2026 | 3.52 | 3.54 | 3.46 | 3.50 | 3.50 | -1.13% | 190,740 |
| Aug 31, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 2.31% | 183,349 |
| Aug 28, 2026 | 3.46 | 3.48 | 3.38 | 3.46 | 3.46 | 1.76% | 42,229 |
| Aug 27, 2026 | 3.42 | 3.46 | 3.38 | 3.40 | 3.40 | 0.59% | 95,965 |
| Aug 26, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | - | 8,086 |
| Aug 25, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | - | 51,589 |
| Aug 24, 2026 | 3.38 | 3.42 | 3.36 | 3.38 | 3.38 | -1.17% | 86,591 |
| Aug 21, 2026 | 3.42 | 3.50 | 3.40 | 3.42 | 3.42 | -1.16% | 138,680 |
| Aug 20, 2026 | 3.48 | 3.50 | 3.40 | 3.46 | 3.46 | 1.76% | 422,487 |
| Aug 19, 2026 | 3.42 | 3.42 | 3.36 | 3.40 | 3.40 | 0.59% | 156,843 |
| Aug 18, 2026 | 3.36 | 3.40 | 3.34 | 3.38 | 3.38 | 0.60% | 322,611 |
| Aug 17, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 16,703 |
| Aug 14, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 209,305 |
| Aug 13, 2026 | 3.42 | 3.42 | 3.34 | 3.38 | 3.38 | -1.17% | 219,969 |
| Aug 11, 2026 | 3.38 | 3.44 | 3.36 | 3.42 | 3.42 | -1.16% | 223,336 |
| Aug 10, 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | 0.07% | 51,777 |
| Aug 7, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | - | 1,253,424 |
| Aug 6, 2026 | 3.42 | 3.46 | 3.38 | 3.46 | 3.46 | - | 450,619 |
| Aug 5, 2026 | 3.38 | 3.46 | 3.36 | 3.46 | 3.46 | 1.17% | 304,353 |
| Aug 4, 2026 | 3.46 | 3.48 | 3.38 | 3.42 | 3.42 | -0.58% | 824,867 |
| Aug 3, 2026 | 3.44 | 3.48 | 3.36 | 3.44 | 3.44 | -0.58% | 1,287,705 |
| Jul 31, 2026 | 3.78 | 3.78 | 3.44 | 3.46 | 3.46 | -8.95% | 475,343 |
| Jul 30, 2026 | 3.76 | 3.82 | 3.76 | 3.80 | 3.80 | 1.06% | 85,143 |
| Jul 27, 2026 | 3.64 | 3.78 | 3.64 | 3.76 | 3.76 | 3.30% | 80,798 |
| Jul 24, 2026 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | -0.55% | 62,126 |
| Jul 23, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -1.61% | 8,297 |
| Jul 22, 2026 | 3.66 | 3.72 | 3.64 | 3.72 | 3.72 | 1.64% | 61,488 |
| Jul 21, 2026 | 3.74 | 3.76 | 3.64 | 3.66 | 3.66 | -2.14% | 32,630 |
| Jul 20, 2026 | 3.76 | 3.80 | 3.68 | 3.74 | 3.74 | -0.53% | 6,535 |
| Jul 17, 2026 | 3.70 | 3.80 | 3.68 | 3.76 | 3.76 | 1.62% | 8,828 |
| Jul 16, 2026 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 3.93% | 412,288 |
| Jul 15, 2026 | 3.54 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 12,249 |
| Jul 14, 2026 | 3.52 | 3.60 | 3.50 | 3.50 | 3.50 | - | 99,617 |
| Jul 13, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | - | 9,436 |
| Jul 10, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | 0.57% | 4,836 |