Apple Inc. (BKK:AAPL19)
Thailand · Delayed Price · Currency is THB 7.50
-0.05 (-0.66%)
At close: Sep 24, 2026
BKK:AAPL19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 2,206 |
| Sep 23, 2026 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | - | 10,684 |
| Sep 22, 2026 | 7.45 | 7.55 | 7.40 | 7.55 | 7.55 | 1.34% | 32,241 |
| Sep 21, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | 2,728 |
| Sep 18, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 1,321 |
| Sep 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 10,668 |
| Sep 16, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 121,079 |
| Sep 15, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | - | 70,787 |
| Sep 14, 2026 | 7.30 | 7.40 | 7.25 | 7.30 | 7.30 | 1.39% | 53,790 |
| Sep 11, 2026 | 7.10 | 7.20 | 7.05 | 7.20 | 7.20 | 2.86% | 35,702 |
| Sep 10, 2026 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | 18,478 |
| Sep 9, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -1.42% | 20,605 |
| Sep 8, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 7,556 |
| Sep 7, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -2.08% | 5,432 |
| Sep 4, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | 0.70% | 15,549 |
| Sep 3, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | 2,971 |
| Sep 2, 2026 | 7.20 | 7.25 | 7.05 | 7.25 | 7.25 | 2.84% | 18,655 |
| Sep 1, 2026 | 7.10 | 7.10 | 6.95 | 7.05 | 7.05 | -0.70% | 169,825 |
| Aug 31, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 2.16% | 225,436 |
| Aug 28, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | 2.21% | 9,425 |
| Aug 27, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | - | 214,134 |
| Aug 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 429 |
| Aug 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3,006 |
| Aug 24, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | - | 860 |
| Aug 21, 2026 | 6.85 | 7.00 | 6.80 | 6.80 | 6.80 | -2.16% | 4,723 |
| Aug 20, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | 2.21% | 15,398 |
| Aug 19, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | 0.74% | 3,385 |
| Aug 18, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | - | 13,055 |
| Aug 17, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | - | 56,139 |
| 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 |