AP (Thailand) PCL (BKK:AP)
Thailand · Delayed Price · Currency is THB 8.15
+0.35 (4.49%)
Nov 19, 2025, 4:05 PM ICT
AP (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.85 | 7.95 | 7.75 | 7.80 | 7.80 | -1.27% | 4,629,857 |
| Nov 17, 2025 | 7.90 | 7.90 | 7.75 | 7.90 | 7.90 | - | 4,985,962 |
| Nov 14, 2025 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | - | 4,940,607 |
| Nov 13, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -2.47% | 6,892,937 |
| Nov 12, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | 1,422,825 |
| Nov 11, 2025 | 8.10 | 8.20 | 7.95 | 8.15 | 8.15 | - | 9,284,236 |
| Nov 10, 2025 | 8.35 | 8.35 | 8.05 | 8.15 | 8.15 | -0.61% | 9,413,685 |
| Nov 7, 2025 | 8.25 | 8.35 | 8.20 | 8.20 | 8.20 | -0.61% | 3,768,355 |
| Nov 6, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | 4,997,837 |
| Nov 5, 2025 | 8.35 | 8.40 | 8.15 | 8.40 | 8.40 | - | 15,139,360 |
| Nov 4, 2025 | 8.35 | 8.50 | 8.35 | 8.40 | 8.40 | 0.60% | 12,797,350 |
| Nov 3, 2025 | 8.60 | 8.65 | 8.30 | 8.35 | 8.35 | -3.47% | 9,072,614 |
| Oct 31, 2025 | 8.60 | 8.65 | 8.40 | 8.65 | 8.65 | 0.58% | 7,384,700 |
| Oct 30, 2025 | 8.65 | 8.65 | 8.55 | 8.60 | 8.60 | -0.58% | 7,699,061 |
| Oct 29, 2025 | 8.75 | 8.75 | 8.60 | 8.65 | 8.65 | -0.57% | 6,215,597 |
| Oct 28, 2025 | 8.75 | 8.80 | 8.65 | 8.70 | 8.70 | -0.57% | 5,441,712 |
| Oct 27, 2025 | 8.70 | 8.80 | 8.65 | 8.75 | 8.75 | 0.57% | 6,778,619 |
| Oct 24, 2025 | 8.70 | 8.75 | 8.65 | 8.70 | 8.70 | 1.16% | 8,299,391 |
| Oct 22, 2025 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | 2.38% | 7,788,068 |
| Oct 21, 2025 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 6,355,492 |
| Oct 20, 2025 | 8.25 | 8.60 | 8.25 | 8.50 | 8.50 | 3.66% | 10,712,760 |
| Oct 17, 2025 | 8.55 | 8.60 | 8.20 | 8.20 | 8.20 | -4.09% | 12,825,820 |
| Oct 16, 2025 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | -0.58% | 8,439,198 |
| Oct 15, 2025 | 8.70 | 8.85 | 8.60 | 8.60 | 8.60 | - | 12,177,900 |
| Oct 14, 2025 | 8.65 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | 7,210,007 |
| Oct 10, 2025 | 8.65 | 8.75 | 8.65 | 8.70 | 8.70 | - | 3,829,734 |
| Oct 9, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 9,672,929 |
| Oct 8, 2025 | 8.75 | 8.90 | 8.70 | 8.90 | 8.90 | 1.71% | 11,343,190 |
| 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 | - | 7,534,004 |
| 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% | 13,739,990 |
| Sep 25, 2025 | 8.60 | 8.90 | 8.55 | 8.80 | 8.80 | 2.92% | 11,090,690 |
| Sep 24, 2025 | 8.55 | 8.65 | 8.50 | 8.55 | 8.55 | - | 12,830,330 |
| Sep 23, 2025 | 8.75 | 8.75 | 8.50 | 8.55 | 8.55 | -2.29% | 18,908,790 |
| 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% | 25,444,790 |
| Sep 18, 2025 | 8.80 | 8.85 | 8.55 | 8.70 | 8.70 | -0.57% | 19,080,190 |
| Sep 17, 2025 | 8.60 | 8.80 | 8.60 | 8.75 | 8.75 | 0.57% | 37,035,930 |
| Sep 16, 2025 | 8.25 | 8.75 | 8.20 | 8.70 | 8.70 | 6.10% | 44,084,560 |
| Sep 15, 2025 | 8.10 | 8.25 | 8.05 | 8.20 | 8.20 | 1.23% | 19,614,830 |
| 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% | 12,851,040 |
| Sep 9, 2025 | 8.05 | 8.20 | 8.00 | 8.10 | 8.10 | - | 15,769,240 |
| Sep 8, 2025 | 8.15 | 8.15 | 8.00 | 8.10 | 8.10 | -1.22% | 10,370,810 |