AP (Thailand) PCL (BKK:AP)
Thailand · Delayed Price · Currency is THB 7.90
-0.05 (-0.63%)
Sep 22, 2026, 4:37 PM ICT
AP (Thailand) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.95 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 8,031,673 |
| Sep 21, 2026 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | -0.62% | 6,826,198 |
| Sep 18, 2026 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | 7,136,025 |
| Sep 17, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 6,242,962 |
| Sep 16, 2026 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -1.23% | 5,623,571 |
| Sep 15, 2026 | 8.05 | 8.20 | 8.05 | 8.10 | 8.10 | 0.62% | 5,028,419 |
| Sep 14, 2026 | 8.00 | 8.10 | 7.95 | 8.05 | 8.05 | - | 5,897,599 |
| Sep 11, 2026 | 8.10 | 8.15 | 8.00 | 8.05 | 8.05 | -1.23% | 7,695,943 |
| Sep 10, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 6,738,942 |
| Sep 9, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 8,465,665 |
| Sep 8, 2026 | 8.15 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | 4,935,191 |
| Sep 7, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1.88% | 8,106,187 |
| Sep 4, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | - | 4,398,806 |
| Sep 3, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | - | 5,137,734 |
| Sep 2, 2026 | 8.05 | 8.10 | 7.95 | 8.00 | 8.00 | -1.23% | 6,613,885 |
| Sep 1, 2026 | 8.20 | 8.20 | 8.05 | 8.10 | 8.10 | -1.22% | 11,207,309 |
| Aug 31, 2026 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | 0.61% | 11,126,678 |
| Aug 28, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | 4,429,498 |
| Aug 27, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | - | 6,494,113 |
| Aug 26, 2026 | 8.15 | 8.30 | 8.15 | 8.25 | 8.25 | 0.61% | 8,240,937 |
| Aug 25, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | - | 6,406,789 |
| Aug 24, 2026 | 8.25 | 8.25 | 8.10 | 8.20 | 8.20 | - | 7,396,791 |
| Aug 21, 2026 | 8.20 | 8.25 | 8.10 | 8.20 | 8.20 | - | 10,265,650 |
| Aug 20, 2026 | 8.15 | 8.30 | 8.15 | 8.20 | 8.20 | 1.23% | 14,328,360 |
| Aug 19, 2026 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 18,007,560 |
| Aug 18, 2026 | 8.30 | 8.40 | 8.15 | 8.30 | 8.30 | - | 17,373,780 |
| Aug 17, 2026 | 8.35 | 8.40 | 8.25 | 8.30 | 8.30 | -0.60% | 7,415,321 |
| Aug 14, 2026 | 8.40 | 8.40 | 8.15 | 8.35 | 8.35 | -0.60% | 11,383,180 |
| Aug 13, 2026 | 8.20 | 8.40 | 8.15 | 8.40 | 8.40 | 3.07% | 13,648,130 |
| Aug 11, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | 5,830,622 |
| Aug 10, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 1.23% | 3,126,673 |
| Aug 7, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | 6,412,515 |
| Aug 6, 2026 | 8.20 | 8.25 | 8.10 | 8.25 | 8.25 | - | 12,995,210 |
| Aug 5, 2026 | 8.30 | 8.30 | 8.15 | 8.25 | 8.25 | - | 10,931,270 |
| Aug 4, 2026 | 8.25 | 8.30 | 8.15 | 8.25 | 8.25 | - | 8,909,745 |
| Aug 3, 2026 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | 8,501,925 |
| Jul 31, 2026 | 8.15 | 8.30 | 8.10 | 8.30 | 8.30 | 1.84% | 17,903,860 |
| Jul 30, 2026 | 8.10 | 8.15 | 8.00 | 8.15 | 8.15 | 1.24% | 17,674,032 |
| Jul 27, 2026 | 7.95 | 8.05 | 7.90 | 8.05 | 8.05 | 1.26% | 8,046,661 |
| Jul 24, 2026 | 7.85 | 7.95 | 7.80 | 7.95 | 7.95 | 0.63% | 4,540,643 |
| Jul 23, 2026 | 7.85 | 8.00 | 7.80 | 7.90 | 7.90 | - | 10,864,840 |
| Jul 22, 2026 | 8.10 | 8.10 | 7.80 | 7.90 | 7.90 | -1.86% | 27,650,320 |
| Jul 21, 2026 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | - | 10,314,013 |
| Jul 20, 2026 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | 9,523,484 |
| Jul 17, 2026 | 8.20 | 8.25 | 8.10 | 8.10 | 8.10 | -1.22% | 17,196,720 |
| Jul 16, 2026 | 7.90 | 8.25 | 7.90 | 8.20 | 8.20 | 7.19% | 51,223,560 |
| Jul 15, 2026 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | 1.32% | 6,685,133 |
| Jul 14, 2026 | 7.60 | 7.65 | 7.50 | 7.55 | 7.55 | -1.31% | 12,018,100 |
| Jul 13, 2026 | 7.70 | 7.70 | 7.55 | 7.65 | 7.65 | -0.65% | 9,785,535 |
| Jul 10, 2026 | 7.60 | 7.75 | 7.60 | 7.70 | 7.70 | 1.32% | 5,168,108 |