Apple Inc. (BKK:AAPL80)
Thailand · Delayed Price · Currency is THB 8.30
+0.05 (0.61%)
Last updated: Mar 5, 2026, 12:56 PM ICT
BKK:AAPL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.15 | 8.40 | 8.15 | 8.25 | 8.25 | 0.61% | 754,429 |
| Mar 2, 2026 | 8.40 | 8.50 | 8.15 | 8.20 | 8.20 | -2.38% | 749,077 |
| Feb 27, 2026 | 8.45 | 8.55 | 8.40 | 8.40 | 8.40 | -1.18% | 260,161 |
| Feb 26, 2026 | 8.50 | 8.55 | 8.45 | 8.50 | 8.50 | 1.19% | 167,768 |
| Feb 25, 2026 | 8.30 | 8.55 | 8.30 | 8.40 | 8.40 | 1.20% | 716,909 |
| Feb 24, 2026 | 8.20 | 8.35 | 8.15 | 8.30 | 8.30 | 1.84% | 374,500 |
| Feb 23, 2026 | 8.15 | 8.25 | 8.10 | 8.15 | 8.15 | 0.62% | 309,351 |
| Feb 20, 2026 | 8.15 | 8.25 | 8.10 | 8.10 | 8.10 | -1.22% | 193,932 |
| Feb 19, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | 151,814 |
| Feb 18, 2026 | 8.30 | 8.35 | 7.95 | 8.25 | 8.25 | 3.77% | 577,152 |
| Feb 17, 2026 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 0.63% | 128,150 |
| Feb 16, 2026 | 8.05 | 8.20 | 7.90 | 7.90 | 7.90 | -2.47% | 538,941 |
| Feb 13, 2026 | 8.15 | 8.55 | 8.10 | 8.10 | 8.10 | -5.26% | 772,238 |
| Feb 12, 2026 | 8.60 | 8.75 | 8.50 | 8.55 | 8.55 | 0.59% | 1,054,950 |
| Feb 11, 2026 | 8.55 | 8.60 | 8.50 | 8.50 | 8.50 | -0.58% | 503,289 |
| Feb 10, 2026 | 8.55 | 8.70 | 8.45 | 8.55 | 8.55 | -0.58% | 596,748 |
| Feb 9, 2026 | 8.75 | 8.80 | 8.60 | 8.60 | 8.60 | -0.58% | 1,117,086 |
| Feb 6, 2026 | 8.70 | 8.80 | 8.65 | 8.65 | 8.64 | - | 1,679,256 |
| Feb 5, 2026 | 8.55 | 8.80 | 8.50 | 8.65 | 8.64 | 1.76% | 1,154,811 |
| Feb 4, 2026 | 8.45 | 8.60 | 8.40 | 8.50 | 8.49 | 0.59% | 1,383,307 |
| Feb 3, 2026 | 8.10 | 8.45 | 8.10 | 8.45 | 8.44 | 4.32% | 3,013,621 |
| Feb 2, 2026 | 8.15 | 8.20 | 8.00 | 8.10 | 8.09 | -0.61% | 1,742,263 |
| Jan 30, 2026 | 8.05 | 8.15 | 8.00 | 8.15 | 8.14 | 1.24% | 713,377 |
| Jan 29, 2026 | 8.10 | 8.15 | 7.95 | 8.05 | 8.04 | -0.62% | 1,736,933 |
| Jan 28, 2026 | 8.00 | 8.15 | 8.00 | 8.10 | 8.09 | 1.25% | 980,473 |
| Jan 27, 2026 | 7.75 | 8.05 | 7.75 | 8.00 | 7.99 | 3.23% | 2,023,887 |
| Jan 26, 2026 | 7.75 | 7.80 | 7.65 | 7.75 | 7.74 | - | 1,570,080 |
| Jan 23, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.74 | -0.64% | 819,874 |
| Jan 22, 2026 | 7.65 | 7.85 | 7.60 | 7.80 | 7.79 | 1.30% | 778,015 |
| Jan 21, 2026 | 7.85 | 7.95 | 7.60 | 7.70 | 7.69 | -0.65% | 1,179,340 |
| Jan 20, 2026 | 7.95 | 8.00 | 7.75 | 7.75 | 7.74 | -3.13% | 2,833,285 |
| Jan 19, 2026 | 8.10 | 8.15 | 7.95 | 8.00 | 7.99 | -1.84% | 1,022,439 |
| Jan 16, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.14 | - | 155,349 |
| Jan 15, 2026 | 8.20 | 8.25 | 8.10 | 8.15 | 8.14 | -0.61% | 320,909 |
| Jan 14, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.19 | - | 360,351 |
| Jan 13, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.19 | 1.86% | 663,806 |
| Jan 12, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.04 | -0.62% | 469,089 |
| Jan 9, 2026 | 8.15 | 8.20 | 8.05 | 8.10 | 8.09 | -0.61% | 697,324 |
| Jan 8, 2026 | 8.20 | 8.25 | 8.15 | 8.15 | 8.14 | - | 514,874 |
| Jan 7, 2026 | 8.30 | 8.40 | 8.15 | 8.15 | 8.14 | -1.81% | 939,858 |
| Jan 6, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.29 | -1.78% | 506,860 |
| Jan 5, 2026 | 8.60 | 8.65 | 8.45 | 8.45 | 8.44 | -2.31% | 371,557 |
| Dec 30, 2025 | 8.55 | 8.70 | 8.55 | 8.65 | 8.64 | 1.17% | 237,908 |
| Dec 29, 2025 | 8.55 | 8.60 | 8.50 | 8.55 | 8.54 | 0.59% | 119,810 |
| Dec 26, 2025 | 8.55 | 8.55 | 8.45 | 8.50 | 8.49 | - | 26,722 |
| Dec 25, 2025 | 8.50 | 8.60 | 8.45 | 8.50 | 8.49 | - | 130,616 |
| Dec 24, 2025 | 8.45 | 8.50 | 8.40 | 8.50 | 8.49 | 1.19% | 377,819 |
| Dec 23, 2025 | 8.55 | 8.55 | 8.40 | 8.40 | 8.39 | -1.75% | 397,808 |
| Dec 22, 2025 | 8.60 | 8.60 | 8.50 | 8.55 | 8.54 | -0.58% | 467,153 |
| Dec 19, 2025 | 8.55 | 8.60 | 8.40 | 8.60 | 8.59 | 1.18% | 1,134,185 |