Apple Inc. (BKK:AAPL80)
Thailand · Delayed Price · Currency is THB 10.20
0.00 (0.00%)
At close: May 26, 2026
BKK:AAPL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 104,269 |
| May 25, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 596,836 |
| May 22, 2026 | 9.85 | 10.10 | 9.80 | 10.00 | 10.00 | 2.04% | 393,262 |
| May 21, 2026 | 9.80 | 9.90 | 9.75 | 9.80 | 9.80 | - | 196,249 |
| May 20, 2026 | 9.75 | 9.80 | 9.65 | 9.80 | 9.80 | 1.55% | 585,263 |
| May 19, 2026 | 9.65 | 9.80 | 9.60 | 9.65 | 9.65 | -1.03% | 554,375 |
| May 18, 2026 | 9.65 | 9.90 | 9.60 | 9.75 | 9.75 | 1.04% | 787,513 |
| May 15, 2026 | 9.65 | 9.75 | 9.60 | 9.65 | 9.65 | - | 923,332 |
| May 14, 2026 | 9.55 | 9.75 | 9.50 | 9.65 | 9.65 | 1.05% | 880,669 |
| May 13, 2026 | 9.50 | 9.60 | 9.50 | 9.55 | 9.55 | 0.53% | 328,239 |
| May 12, 2026 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | -0.52% | 509,915 |
| May 11, 2026 | 9.35 | 9.55 | 9.30 | 9.55 | 9.55 | 3.34% | 10,959,600 |
| May 8, 2026 | 9.30 | 9.50 | 9.25 | 9.25 | 9.24 | -0.54% | 6,522,417 |
| May 7, 2026 | 9.15 | 9.35 | 9.05 | 9.30 | 9.29 | 1.64% | 2,683,090 |
| May 6, 2026 | 9.00 | 9.30 | 9.00 | 9.15 | 9.14 | 1.10% | 1,084,410 |
| May 5, 2026 | 8.85 | 9.10 | 8.80 | 9.05 | 9.04 | 2.84% | 22,077,650 |
| Apr 30, 2026 | 8.80 | 8.95 | 8.75 | 8.80 | 8.79 | - | 625,403 |
| Apr 29, 2026 | 8.70 | 8.85 | 8.70 | 8.80 | 8.79 | 1.15% | 1,356,863 |
| Apr 28, 2026 | 8.65 | 8.75 | 8.60 | 8.70 | 8.69 | - | 577,061 |
| Apr 27, 2026 | 8.80 | 8.85 | 8.65 | 8.70 | 8.69 | -1.14% | 744,303 |
| Apr 24, 2026 | 8.85 | 8.90 | 8.80 | 8.80 | 8.79 | -0.56% | 526,976 |
| Apr 23, 2026 | 8.65 | 8.85 | 8.60 | 8.85 | 8.84 | 2.31% | 377,807 |
| Apr 22, 2026 | 8.70 | 8.70 | 8.55 | 8.65 | 8.64 | -1.14% | 540,055 |
| Apr 21, 2026 | 8.70 | 8.80 | 8.60 | 8.75 | 8.74 | 1.16% | 397,433 |
| Apr 20, 2026 | 8.55 | 8.70 | 8.50 | 8.65 | 8.64 | 1.76% | 682,624 |
| Apr 17, 2026 | 8.55 | 8.60 | 8.35 | 8.50 | 8.49 | -0.58% | 924,748 |
| Apr 16, 2026 | 8.35 | 8.55 | 8.30 | 8.55 | 8.54 | 1.79% | 933,298 |
| Apr 10, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.39 | 1.82% | 448,619 |
| Apr 9, 2026 | 8.30 | 8.35 | 8.25 | 8.25 | 8.24 | -0.60% | 276,728 |
| Apr 8, 2026 | 8.40 | 8.40 | 8.05 | 8.30 | 8.29 | -0.60% | 927,727 |
| Apr 7, 2026 | 8.35 | 8.45 | 8.25 | 8.35 | 8.34 | 1.21% | 77,866 |
| Apr 3, 2026 | 8.30 | 8.35 | 8.25 | 8.25 | 8.24 | -0.60% | 73,347 |
| Apr 2, 2026 | 8.35 | 8.35 | 8.25 | 8.30 | 8.29 | - | 222,324 |
| Apr 1, 2026 | 8.15 | 8.35 | 8.15 | 8.30 | 8.29 | 1.84% | 203,529 |
| Mar 31, 2026 | 8.20 | 8.20 | 8.05 | 8.15 | 8.14 | - | 190,251 |
| Mar 30, 2026 | 8.30 | 8.45 | 8.10 | 8.15 | 8.14 | -1.81% | 30,581,400 |
| Mar 27, 2026 | 8.25 | 8.45 | 8.25 | 8.30 | 8.29 | 0.61% | 370,062 |
| Mar 26, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.24 | - | 138,517 |
| Mar 25, 2026 | 8.20 | 8.35 | 8.20 | 8.25 | 8.24 | 1.23% | 158,559 |
| Mar 24, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.14 | 0.62% | 481,986 |
| Mar 23, 2026 | 8.15 | 8.20 | 8.05 | 8.10 | 8.09 | - | 428,506 |
| Mar 20, 2026 | 8.20 | 8.30 | 8.10 | 8.10 | 8.09 | -0.61% | 481,906 |
| Mar 19, 2026 | 8.25 | 8.30 | 8.15 | 8.15 | 8.14 | -1.21% | 146,021 |
| Mar 18, 2026 | 8.20 | 8.30 | 8.15 | 8.25 | 8.24 | 0.61% | 303,721 |
| Mar 17, 2026 | 8.20 | 8.20 | 8.10 | 8.20 | 8.19 | - | 322,191 |
| Mar 16, 2026 | 8.25 | 8.30 | 8.10 | 8.20 | 8.19 | - | 247,088 |
| Mar 13, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.19 | -0.61% | 230,331 |
| Mar 12, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.24 | - | 505,812 |
| Mar 11, 2026 | 8.25 | 8.30 | 8.10 | 8.25 | 8.24 | - | 480,826 |
| Mar 10, 2026 | 8.15 | 8.30 | 8.15 | 8.25 | 8.24 | 1.23% | 306,589 |