AP (Thailand) PCL (BKK:AP)
Thailand · Delayed Price · Currency is THB 8.60
-0.05 (-0.58%)
At close: Dec 30, 2025
AP (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.60 | 8.75 | 8.55 | 8.60 | 8.60 | -0.58% | 6,314,690 |
| Dec 29, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -1.70% | 3,295,910 |
| Dec 26, 2025 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 3,129,232 |
| Dec 25, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 2,267,707 |
| Dec 24, 2025 | 8.75 | 8.80 | 8.65 | 8.70 | 8.70 | -0.57% | 2,756,370 |
| Dec 23, 2025 | 8.80 | 8.85 | 8.70 | 8.75 | 8.75 | -0.57% | 4,308,307 |
| Dec 22, 2025 | 8.75 | 8.80 | 8.70 | 8.80 | 8.80 | - | 6,405,089 |
| Dec 19, 2025 | 8.75 | 8.80 | 8.70 | 8.80 | 8.80 | - | 4,077,264 |
| Dec 18, 2025 | 8.70 | 8.80 | 8.65 | 8.80 | 8.80 | 1.73% | 12,037,960 |
| Dec 17, 2025 | 8.65 | 8.75 | 8.60 | 8.65 | 8.65 | - | 5,164,244 |
| Dec 16, 2025 | 8.70 | 8.70 | 8.55 | 8.65 | 8.65 | -1.14% | 7,238,515 |
| Dec 15, 2025 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 2.94% | 11,027,690 |
| Dec 12, 2025 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | -0.58% | 7,556,663 |
| Dec 11, 2025 | 8.50 | 8.60 | 8.50 | 8.55 | 8.55 | 0.59% | 1,441,240 |
| Dec 9, 2025 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | -1.16% | 2,523,540 |
| Dec 8, 2025 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | - | 3,589,548 |
| Dec 4, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | - | 3,113,742 |
| Dec 3, 2025 | 8.45 | 8.65 | 8.40 | 8.60 | 8.60 | 1.18% | 10,890,540 |
| Dec 2, 2025 | 8.35 | 8.55 | 8.35 | 8.50 | 8.50 | 2.41% | 7,054,245 |
| Dec 1, 2025 | 8.55 | 8.55 | 8.25 | 8.30 | 8.30 | -3.49% | 6,184,377 |
| Nov 28, 2025 | 8.55 | 8.60 | 8.40 | 8.60 | 8.60 | 0.58% | 3,977,241 |
| Nov 27, 2025 | 8.60 | 8.60 | 8.40 | 8.55 | 8.55 | -0.58% | 3,866,366 |
| Nov 26, 2025 | 8.60 | 8.60 | 8.45 | 8.60 | 8.60 | 0.58% | 4,993,081 |
| Nov 25, 2025 | 8.45 | 8.65 | 8.35 | 8.55 | 8.55 | 1.79% | 19,652,990 |
| Nov 24, 2025 | 8.25 | 8.45 | 8.25 | 8.40 | 8.40 | 1.82% | 11,841,610 |
| Nov 21, 2025 | 8.15 | 8.45 | 8.15 | 8.25 | 8.25 | 0.61% | 13,656,960 |
| Nov 20, 2025 | 8.25 | 8.25 | 8.10 | 8.20 | 8.20 | - | 6,762,779 |
| Nov 19, 2025 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 5.13% | 9,141,324 |
| 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 |