Apple Inc. (BKK:AAPL19)
Thailand · Delayed Price · Currency is THB 7.20
-0.10 (-1.37%)
At close: Jul 24, 2026
BKK:AAPL19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 8,211 |
| Jul 23, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 14,460 |
| Jul 22, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 17,646 |
| Jul 21, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -2.67% | 2,375 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | - | 713 |
| Jul 17, 2026 | 7.50 | 7.55 | 7.40 | 7.50 | 7.50 | 1.35% | 1,633 |
| Jul 16, 2026 | 7.30 | 7.40 | 7.10 | 7.40 | 7.40 | 4.23% | 22,194 |
| Jul 15, 2026 | 7.05 | 7.35 | 7.00 | 7.10 | 7.10 | 0.71% | 253 |
| Jul 14, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | 1.44% | 4,845 |
| Jul 13, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 412 |
| Jul 10, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | - | 160,220 |
| Jul 9, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 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 | 7.00 | 2.94% | 31,548 |
| Jul 6, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | - | 4,715 |
| Jul 3, 2026 | 6.80 | 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 | 6.60 | 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 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 33,952 |
| Jun 16, 2026 | 6.45 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | 51,718 |
| Jun 15, 2026 | 6.35 | 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 | 6.75 | 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 | 6.80 | 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 |
| May 29, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -1.46% | 9,998 |
| May 28, 2026 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | 1.48% | 93,711 |
| May 27, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | 51,073 |
| May 26, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | - | 2,476 |
| May 25, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 1.49% | 122,020 |
| May 22, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 2.29% | 144,943 |
| May 21, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 36,567 |
| May 20, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 1.55% | 39,981 |
| May 19, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 172,052 |
| May 18, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | 0.78% | 117,655 |
| May 15, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | 115,456 |
| May 14, 2026 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | 1.57% | 61,369 |