AP (Thailand) PCL (BKK:AP)
Thailand · Delayed Price · Currency is THB 8.90
+0.15 (1.71%)
Oct 8, 2025, 4:39 PM ICT
AP (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.65 | 8.80 | 8.60 | 8.75 | 8.75 | 1.16% | 9,214,828 |
| Oct 6, 2025 | 8.65 | 8.70 | 8.55 | 8.65 | 8.65 | - | 8,088,304 |
| Oct 3, 2025 | 8.75 | 8.75 | 8.60 | 8.65 | 8.65 | -1.14% | 4,153,596 |
| Oct 2, 2025 | 8.65 | 8.85 | 8.65 | 8.75 | 8.75 | 2.34% | 8,765,560 |
| Oct 1, 2025 | 8.80 | 8.85 | 8.55 | 8.55 | 8.55 | -3.39% | 6,964,095 |
| Sep 30, 2025 | 8.80 | 8.90 | 8.75 | 8.85 | 8.85 | 0.57% | 9,602,084 |
| Sep 29, 2025 | 8.95 | 8.95 | 8.75 | 8.80 | 8.80 | -1.12% | 9,570,611 |
| Sep 26, 2025 | 8.80 | 8.95 | 8.75 | 8.90 | 8.90 | 1.14% | 13,739,995 |
| Sep 25, 2025 | 8.60 | 8.90 | 8.55 | 8.80 | 8.80 | 2.92% | 11,090,696 |
| Sep 24, 2025 | 8.55 | 8.65 | 8.50 | 8.55 | 8.55 | - | 12,830,336 |
| Sep 23, 2025 | 8.75 | 8.75 | 8.50 | 8.55 | 8.55 | -2.29% | 18,908,794 |
| Sep 22, 2025 | 8.90 | 8.90 | 8.65 | 8.75 | 8.75 | -1.69% | 17,119,300 |
| Sep 19, 2025 | 8.75 | 8.90 | 8.60 | 8.90 | 8.90 | 2.30% | 25,444,794 |
| Sep 18, 2025 | 8.80 | 8.85 | 8.55 | 8.70 | 8.70 | -0.57% | 19,080,198 |
| Sep 17, 2025 | 8.60 | 8.80 | 8.60 | 8.75 | 8.75 | 0.57% | 37,035,933 |
| Sep 16, 2025 | 8.25 | 8.75 | 8.20 | 8.70 | 8.70 | 6.10% | 44,084,563 |
| Sep 15, 2025 | 8.10 | 8.25 | 8.05 | 8.20 | 8.20 | 1.23% | 19,614,831 |
| Sep 12, 2025 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 4,546,836 |
| Sep 11, 2025 | 7.95 | 8.10 | 7.95 | 8.05 | 8.05 | - | 10,608,930 |
| Sep 10, 2025 | 8.10 | 8.15 | 7.90 | 8.05 | 8.05 | -0.62% | 12,851,046 |
| Sep 9, 2025 | 8.05 | 8.20 | 8.00 | 8.10 | 8.10 | - | 15,769,248 |
| Sep 8, 2025 | 8.15 | 8.15 | 8.00 | 8.10 | 8.10 | -1.22% | 10,370,816 |
| Sep 5, 2025 | 7.90 | 8.20 | 7.85 | 8.20 | 8.20 | 4.46% | 35,914,936 |
| Sep 4, 2025 | 7.55 | 7.90 | 7.55 | 7.85 | 7.85 | 3.97% | 22,660,434 |
| Sep 3, 2025 | 7.60 | 7.60 | 7.45 | 7.55 | 7.55 | -0.66% | 9,326,188 |
| Sep 2, 2025 | 7.60 | 7.70 | 7.55 | 7.60 | 7.60 | 0.66% | 8,362,944 |
| Sep 1, 2025 | 7.35 | 7.65 | 7.35 | 7.55 | 7.55 | 2.72% | 13,822,668 |
| Aug 29, 2025 | 7.40 | 7.50 | 7.35 | 7.35 | 7.35 | -1.34% | 3,818,048 |
| Aug 28, 2025 | 7.40 | 7.50 | 7.35 | 7.45 | 7.45 | 0.68% | 2,336,090 |
| Aug 27, 2025 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | - | 1,925,790 |
| Aug 26, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -2.63% | 8,578,944 |
| Aug 25, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 2.70% | 7,321,536 |
| Aug 22, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 1,545,640 |
| Aug 21, 2025 | 7.65 | 7.65 | 7.40 | 7.45 | 7.45 | -1.32% | 2,999,526 |
| Aug 20, 2025 | 7.45 | 7.65 | 7.40 | 7.55 | 7.55 | 1.34% | 5,619,442 |
| Aug 19, 2025 | 7.55 | 7.55 | 7.40 | 7.45 | 7.45 | -1.32% | 4,708,409 |
| Aug 18, 2025 | 7.80 | 7.80 | 7.50 | 7.55 | 7.55 | -2.58% | 10,426,464 |
| Aug 15, 2025 | 7.85 | 7.85 | 7.70 | 7.75 | 7.75 | -1.27% | 6,353,544 |
| Aug 14, 2025 | 7.65 | 7.85 | 7.60 | 7.85 | 7.85 | 2.61% | 19,404,705 |
| Aug 13, 2025 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | 3.38% | 10,606,237 |
| Aug 8, 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | -0.67% | 6,594,767 |
| Aug 7, 2025 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -1.97% | 5,601,063 |
| Aug 6, 2025 | 7.50 | 7.65 | 7.45 | 7.60 | 7.60 | 1.33% | 7,459,850 |
| Aug 5, 2025 | 7.30 | 7.55 | 7.30 | 7.50 | 7.50 | 3.45% | 12,370,048 |
| Aug 4, 2025 | 7.25 | 7.35 | 7.05 | 7.25 | 7.25 | - | 10,788,268 |
| Aug 1, 2025 | 7.30 | 7.45 | 7.25 | 7.25 | 7.25 | - | 8,592,189 |
| Jul 31, 2025 | 7.35 | 7.40 | 7.10 | 7.25 | 7.25 | -2.03% | 11,656,711 |
| Jul 30, 2025 | 7.10 | 7.45 | 7.10 | 7.40 | 7.40 | 4.23% | 14,758,855 |
| Jul 29, 2025 | 7.15 | 7.20 | 6.95 | 7.10 | 7.10 | -0.70% | 11,982,565 |
| Jul 25, 2025 | 7.15 | 7.20 | 7.05 | 7.15 | 7.15 | -0.69% | 6,963,946 |