AP (Thailand) PCL (BKK:AP)
Thailand · Delayed Price · Currency is THB 7.40
-0.05 (-0.67%)
Aug 22, 2025, 4:39 PM ICT
AP (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | - | 6,848,902 |
| Jul 23, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 1.41% | 4,535,290 |
| Jul 22, 2025 | 7.15 | 7.30 | 7.10 | 7.10 | 7.10 | -0.70% | 7,350,363 |
| Jul 21, 2025 | 7.15 | 7.20 | 7.05 | 7.15 | 7.15 | - | 5,424,981 |
| Jul 18, 2025 | 7.20 | 7.25 | 7.10 | 7.15 | 7.15 | -0.69% | 7,074,586 |
| Jul 17, 2025 | 7.05 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 10,735,452 |
| Jul 16, 2025 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | -0.71% | 10,032,829 |
| Jul 15, 2025 | 6.90 | 7.15 | 6.80 | 7.05 | 7.05 | 6.02% | 25,383,913 |
| Jul 14, 2025 | 6.55 | 6.70 | 6.55 | 6.65 | 6.65 | 1.53% | 4,376,065 |
| Jul 11, 2025 | 6.40 | 6.60 | 6.40 | 6.55 | 6.55 | 2.34% | 5,512,336 |
| Jul 9, 2025 | 6.35 | 6.45 | 6.30 | 6.40 | 6.40 | 0.79% | 6,086,865 |
| Jul 8, 2025 | 6.40 | 6.50 | 6.30 | 6.35 | 6.35 | -2.31% | 10,248,832 |
| Jul 7, 2025 | 6.60 | 6.60 | 6.35 | 6.50 | 6.50 | -2.99% | 15,208,315 |
| Jul 4, 2025 | 6.65 | 6.75 | 6.55 | 6.70 | 6.70 | 0.75% | 10,346,264 |
| Jul 3, 2025 | 6.70 | 6.80 | 6.60 | 6.65 | 6.65 | -1.48% | 11,482,286 |
| Jul 2, 2025 | 6.45 | 6.75 | 6.40 | 6.75 | 6.75 | 3.05% | 19,651,214 |
| Jul 1, 2025 | 6.35 | 6.55 | 6.20 | 6.55 | 6.55 | 4.80% | 9,714,231 |
| Jun 30, 2025 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | 2.46% | 5,139,119 |
| Jun 27, 2025 | 6.25 | 6.30 | 6.10 | 6.10 | 6.10 | -2.40% | 7,017,166 |
| Jun 26, 2025 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | -0.79% | 6,446,358 |
| Jun 25, 2025 | 5.90 | 6.30 | 5.80 | 6.30 | 6.30 | 6.78% | 25,250,420 |
| Jun 24, 2025 | 5.80 | 5.90 | 5.75 | 5.90 | 5.90 | 3.51% | 11,305,207 |
| Jun 23, 2025 | 5.65 | 5.80 | 5.60 | 5.70 | 5.70 | -0.87% | 11,110,605 |
| Jun 20, 2025 | 5.85 | 5.90 | 5.75 | 5.75 | 5.75 | -1.71% | 6,966,181 |
| Jun 19, 2025 | 6.00 | 6.05 | 5.70 | 5.85 | 5.85 | -3.31% | 19,732,632 |
| Jun 18, 2025 | 6.25 | 6.30 | 6.05 | 6.05 | 6.05 | -3.97% | 4,303,521 |
| Jun 17, 2025 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 4.13% | 8,940,339 |
| Jun 16, 2025 | 6.20 | 6.20 | 6.00 | 6.05 | 6.05 | -2.42% | 5,283,187 |
| Jun 13, 2025 | 6.30 | 6.35 | 6.20 | 6.20 | 6.20 | -2.36% | 4,777,532 |
| Jun 12, 2025 | 6.40 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 10,941,772 |
| Jun 11, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -3.03% | 17,084,900 |
| Jun 10, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 4,706,949 |