Apple Inc. (BKK:AAPL19)
Thailand · Delayed Price · Currency is THB 6.80
+0.10 (1.49%)
At close: May 25, 2026
BKK:AAPL19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | - | 47,223 |
| May 12, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | - | 9,238 |
| May 11, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 2.50% | 16,067 |
| May 8, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 14,864 |
| May 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 18,002 |
| May 6, 2026 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 0.83% | 78,544 |
| May 5, 2026 | 5.90 | 6.05 | 5.85 | 6.05 | 6.05 | 1.68% | 231,775 |
| Apr 30, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 146,055 |
| Apr 29, 2026 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 0.85% | 94,117 |
| Apr 28, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 1.74% | 102,219 |
| Apr 27, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -2.54% | 3,450 |
| Apr 24, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 3,225 |
| Apr 23, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 2.59% | 798 |
| Apr 22, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 6,401 |
| Apr 21, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 10,972 |
| Apr 20, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 28,592 |
| Apr 17, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 103,525 |
| Apr 16, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 16 |
| Apr 10, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 301 |
| Apr 9, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 1,161 |
| Apr 8, 2026 | 5.60 | 5.60 | 5.40 | 5.55 | 5.55 | - | 861 |
| Apr 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 10 |
| Apr 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 398 |
| Apr 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 3 |
| Apr 1, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 1.83% | 1,328 |
| Mar 31, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 10,440 |
| Mar 30, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | -1.80% | 201 |
| Mar 27, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | - | 1,293 |
| Mar 25, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 1,421 |
| Mar 24, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 21 |
| Mar 23, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 27 |
| Mar 20, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | 3,643 |
| Mar 19, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 20,060 |
| Mar 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 403 |
| Mar 17, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 3,714 |
| Mar 16, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 1,011 |
| Mar 13, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | -0.90% | 1,219 |
| Mar 12, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 3,780 |
| Mar 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 115 |
| Mar 10, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | 7 |
| Mar 9, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | 803 |
| Mar 6, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 103 |
| Mar 5, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 2,411 |