Apple Inc. (BKK:AAPL19)
Thailand · Delayed Price · Currency is THB 6.75
+0.05 (0.75%)
At close: Aug 14, 2026
BKK:AAPL19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 0.75% | 28,213 |
| Aug 13, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 4,934 |
| Aug 11, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | -1.45% | 7,003 |
| Aug 10, 2026 | 6.85 | 6.95 | 6.85 | 6.90 | 6.90 | 0.07% | 1,290 |
| Aug 7, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | - | 14,180 |
| Aug 6, 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | -0.72% | 5,793 |
| Aug 5, 2026 | 6.75 | 6.95 | 6.70 | 6.95 | 6.94 | 2.96% | 41,911 |
| Aug 4, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -1.46% | 20,106 |
| Aug 3, 2026 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | -1.44% | 54,022 |
| Jul 31, 2026 | 7.60 | 7.60 | 6.90 | 6.95 | 6.94 | -8.55% | 210,403 |
| Jul 30, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.59 | 1.33% | 7,569 |
| Jul 27, 2026 | 7.30 | 7.55 | 7.30 | 7.50 | 7.49 | 4.17% | 7,929 |
| Jul 24, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.19 | -1.37% | 8,211 |
| Jul 23, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.29 | -1.35% | 14,460 |
| Jul 22, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.39 | 1.37% | 17,646 |
| Jul 21, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.29 | -2.67% | 2,375 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.49 | - | 713 |
| Jul 17, 2026 | 7.40 | 7.55 | 7.40 | 7.50 | 7.49 | 1.35% | 1,633 |
| Jul 16, 2026 | 7.10 | 7.40 | 7.10 | 7.40 | 7.39 | 4.23% | 22,194 |
| Jul 15, 2026 | 7.00 | 7.35 | 7.00 | 7.10 | 7.09 | 0.71% | 253 |
| Jul 14, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.04 | 1.44% | 4,845 |
| Jul 13, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.94 | -0.71% | 412 |
| Jul 10, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 6.99 | - | 160,220 |
| Jul 9, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.99 | 1.45% | 830 |
| Jul 8, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 10,631 |
| Jul 7, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 6.99 | 2.94% | 31,548 |
| Jul 6, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | - | 4,715 |
| Jul 3, 2026 | 6.60 | 6.85 | 6.55 | 6.80 | 6.80 | 3.03% | 105,557 |
| Jul 2, 2026 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 3.12% | 8,519 |
| Jul 1, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 2.40% | 5,333 |
| Jun 30, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -1.57% | 19,984 |
| Jun 29, 2026 | 6.20 | 6.35 | 6.15 | 6.35 | 6.35 | 3.25% | 17,550 |
| Jun 26, 2026 | 6.50 | 6.50 | 6.15 | 6.15 | 6.15 | -5.38% | 102,191 |
| Jun 25, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 1,210 |
| Jun 24, 2026 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | - | 221 |
| Jun 23, 2026 | 6.45 | 6.60 | 6.45 | 6.55 | 6.55 | 0.77% | 248 |
| Jun 22, 2026 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | -0.76% | 17,021 |
| Jun 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 310 |
| Jun 18, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 9,017 |
| Jun 17, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 33,952 |
| Jun 16, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | 51,718 |
| Jun 15, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 3,527 |
| Jun 12, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | - | 444 |
| Jun 11, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 1,526 |
| Jun 10, 2026 | 6.60 | 6.60 | 6.35 | 6.40 | 6.40 | -3.03% | 66,887 |
| Jun 9, 2026 | 6.75 | 6.90 | 6.55 | 6.60 | 6.60 | -2.22% | 20,882 |
| Jun 8, 2026 | 6.80 | 6.90 | 6.75 | 6.75 | 6.75 | -0.74% | 10,618 |
| Jun 5, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | 10,578 |
| Jun 4, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2.99% | 38,701 |
| Jun 2, 2026 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | -0.74% | 221,339 |