AP (Thailand) PCL (BKK:AP)
Thailand · Delayed Price · Currency is THB 8.30
+0.10 (1.22%)
Mar 24, 2026, 2:12 PM ICT
AP (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.30 | 8.40 | 8.25 | 8.25 | - | 0.61% | 1,642,684 |
| Mar 23, 2026 | 8.45 | 8.50 | 8.20 | 8.20 | 8.20 | -5.20% | 9,356,560 |
| Mar 20, 2026 | 8.40 | 8.65 | 8.35 | 8.65 | 8.65 | 3.59% | 10,140,400 |
| Mar 19, 2026 | 8.55 | 8.55 | 8.35 | 8.35 | 8.35 | -2.91% | 7,533,191 |
| Mar 18, 2026 | 8.70 | 8.70 | 8.55 | 8.60 | 8.60 | - | 5,533,413 |
| Mar 17, 2026 | 8.70 | 8.80 | 8.60 | 8.60 | 8.60 | -0.58% | 8,355,972 |
| Mar 16, 2026 | 8.55 | 8.75 | 8.55 | 8.65 | 8.65 | 0.58% | 7,689,502 |
| Mar 13, 2026 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | -1.71% | 7,672,067 |
| Mar 12, 2026 | 8.75 | 8.80 | 8.65 | 8.75 | 8.75 | -0.57% | 5,644,735 |
| Mar 11, 2026 | 8.80 | 8.95 | 8.70 | 8.80 | 8.80 | - | 10,078,270 |
| Mar 10, 2026 | 8.70 | 8.80 | 8.55 | 8.80 | 8.80 | 4.14% | 8,233,162 |
| Mar 9, 2026 | 8.20 | 8.55 | 8.20 | 8.45 | 8.45 | -0.59% | 20,828,380 |
| Mar 6, 2026 | 8.60 | 8.65 | 8.40 | 8.50 | 8.50 | -1.16% | 10,596,510 |
| Mar 5, 2026 | 8.40 | 8.65 | 8.15 | 8.60 | 8.60 | 4.88% | 25,254,146 |
| Mar 4, 2026 | 8.00 | 8.35 | 7.90 | 8.20 | 8.20 | -6.82% | 31,478,650 |
| Mar 2, 2026 | 9.00 | 9.15 | 8.70 | 8.80 | 8.80 | -4.35% | 18,931,944 |
| Feb 27, 2026 | 9.35 | 9.40 | 9.10 | 9.20 | 9.20 | -2.13% | 44,661,310 |
| Feb 26, 2026 | 9.50 | 9.55 | 9.40 | 9.40 | 9.40 | -1.57% | 17,220,130 |
| Feb 25, 2026 | 9.45 | 9.70 | 9.45 | 9.55 | 9.55 | 1.06% | 18,243,730 |
| Feb 24, 2026 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | 1.61% | 4,033,234 |
| Feb 23, 2026 | 9.35 | 9.50 | 9.25 | 9.30 | 9.30 | -0.53% | 8,811,980 |
| Feb 20, 2026 | 9.45 | 9.50 | 9.30 | 9.35 | 9.35 | -1.06% | 9,679,111 |
| Feb 19, 2026 | 9.35 | 9.50 | 9.35 | 9.45 | 9.45 | 1.07% | 14,844,935 |
| Feb 18, 2026 | 9.35 | 9.50 | 9.30 | 9.35 | 9.35 | - | 11,737,266 |
| Feb 17, 2026 | 9.30 | 9.35 | 9.05 | 9.35 | 9.35 | 1.08% | 7,946,403 |
| Feb 16, 2026 | 9.25 | 9.40 | 9.25 | 9.25 | 9.25 | 0.54% | 7,746,902 |
| Feb 13, 2026 | 9.25 | 9.30 | 9.10 | 9.20 | 9.20 | -0.54% | 11,238,830 |
| Feb 12, 2026 | 9.15 | 9.30 | 9.15 | 9.25 | 9.25 | 1.09% | 7,477,440 |
| Feb 11, 2026 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | -1.61% | 5,501,958 |
| Feb 10, 2026 | 9.25 | 9.30 | 9.10 | 9.30 | 9.30 | 0.54% | 6,477,177 |
| Feb 9, 2026 | 9.05 | 9.35 | 9.05 | 9.25 | 9.25 | 3.93% | 28,923,090 |
| Feb 6, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | -0.56% | 1,801,530 |
| Feb 5, 2026 | 8.90 | 9.00 | 8.80 | 8.95 | 8.95 | 1.13% | 6,166,890 |
| Feb 4, 2026 | 8.90 | 8.95 | 8.80 | 8.85 | 8.85 | -1.12% | 4,967,574 |
| Feb 3, 2026 | 8.85 | 9.05 | 8.85 | 8.95 | 8.95 | 1.13% | 10,590,340 |
| Feb 2, 2026 | 9.00 | 9.05 | 8.70 | 8.85 | 8.85 | -2.21% | 9,767,314 |
| Jan 30, 2026 | 8.95 | 9.05 | 8.85 | 9.05 | 9.05 | 0.56% | 6,131,183 |
| Jan 29, 2026 | 9.05 | 9.15 | 8.90 | 9.00 | 9.00 | -1.10% | 5,209,144 |
| Jan 28, 2026 | 8.95 | 9.10 | 8.90 | 9.10 | 9.10 | 1.68% | 22,348,271 |
| Jan 27, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | 3.47% | 10,109,949 |
| Jan 26, 2026 | 8.75 | 8.90 | 8.60 | 8.65 | 8.65 | -1.14% | 6,539,965 |
| Jan 23, 2026 | 8.90 | 8.95 | 8.75 | 8.75 | 8.75 | -1.69% | 5,281,830 |
| Jan 22, 2026 | 8.90 | 9.05 | 8.85 | 8.90 | 8.90 | - | 21,838,630 |
| Jan 21, 2026 | 8.80 | 8.90 | 8.75 | 8.90 | 8.90 | 1.14% | 6,820,323 |
| Jan 20, 2026 | 8.75 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 4,137,853 |
| Jan 19, 2026 | 8.70 | 8.80 | 8.65 | 8.70 | 8.70 | - | 7,779,792 |
| Jan 16, 2026 | 8.55 | 8.75 | 8.50 | 8.70 | 8.70 | 2.35% | 13,701,290 |
| Jan 15, 2026 | 8.55 | 8.65 | 8.45 | 8.50 | 8.50 | -1.16% | 11,124,600 |
| Jan 14, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | 6,544,266 |
| Jan 13, 2026 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | -2.89% | 11,711,520 |