AP (Thailand) PCL (BKK:AP)
Thailand · Delayed Price · Currency is THB 7.50
+0.10 (1.35%)
May 22, 2026, 4:36 PM ICT
AP (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.40 | 7.55 | 7.40 | 7.50 | 7.50 | 1.35% | 8,485,138 |
| May 21, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | - | 5,154,096 |
| May 20, 2026 | 7.40 | 7.50 | 7.35 | 7.40 | 7.40 | - | 9,107,211 |
| May 19, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | 0.68% | 10,916,560 |
| May 18, 2026 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | -2.00% | 13,775,280 |
| May 15, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | - | 13,991,440 |
| May 14, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | 0.67% | 9,346,327 |
| May 13, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.97% | 9,147,933 |
| May 12, 2026 | 7.50 | 7.65 | 7.45 | 7.60 | 7.60 | 1.33% | 7,634,239 |
| May 11, 2026 | 7.75 | 7.80 | 7.50 | 7.50 | 7.50 | -3.23% | 16,430,710 |
| May 8, 2026 | 7.90 | 7.95 | 7.75 | 7.75 | 7.75 | -1.90% | 12,379,360 |
| May 7, 2026 | 8.00 | 8.05 | 7.90 | 7.90 | 7.90 | -1.25% | 9,103,178 |
| May 6, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | -0.99% | 18,458,930 |
| May 5, 2026 | 8.60 | 8.70 | 8.55 | 8.60 | 8.08 | - | 16,991,250 |
| Apr 30, 2026 | 8.55 | 8.65 | 8.50 | 8.60 | 8.08 | - | 10,718,680 |
| Apr 29, 2026 | 8.45 | 8.65 | 8.45 | 8.60 | 8.08 | 1.78% | 13,000,280 |
| Apr 28, 2026 | 8.55 | 8.55 | 8.40 | 8.45 | 7.94 | -0.59% | 14,418,530 |
| Apr 27, 2026 | 8.50 | 8.65 | 8.50 | 8.50 | 7.99 | - | 6,948,002 |
| Apr 24, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 7.99 | - | 7,608,822 |
| Apr 23, 2026 | 8.65 | 8.65 | 8.40 | 8.50 | 7.99 | -1.73% | 12,415,250 |
| Apr 22, 2026 | 8.90 | 8.90 | 8.60 | 8.65 | 8.13 | -2.26% | 15,069,850 |
| Apr 21, 2026 | 8.60 | 8.95 | 8.60 | 8.85 | 8.31 | 3.51% | 11,849,110 |
| Apr 20, 2026 | 8.60 | 8.65 | 8.50 | 8.55 | 8.03 | - | 3,900,044 |
| Apr 17, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.03 | - | 3,219,493 |
| Apr 16, 2026 | 8.50 | 8.60 | 8.50 | 8.55 | 8.03 | 1.18% | 5,005,713 |
| Apr 10, 2026 | 8.50 | 8.55 | 8.35 | 8.45 | 7.94 | -0.59% | 7,709,095 |
| Apr 9, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 7.99 | -1.16% | 5,506,688 |
| Apr 8, 2026 | 8.55 | 8.70 | 8.55 | 8.60 | 8.08 | 1.78% | 8,703,232 |
| Apr 7, 2026 | 8.45 | 8.55 | 8.40 | 8.45 | 7.94 | - | 5,210,757 |
| Apr 3, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 7.94 | -1.74% | 4,122,003 |
| Apr 2, 2026 | 8.45 | 8.65 | 8.45 | 8.60 | 8.08 | 1.18% | 9,491,677 |
| Apr 1, 2026 | 8.45 | 8.60 | 8.45 | 8.50 | 7.99 | 1.19% | 8,571,094 |
| Mar 31, 2026 | 8.25 | 8.45 | 8.20 | 8.40 | 7.89 | 2.44% | 7,406,831 |
| Mar 30, 2026 | 8.20 | 8.25 | 8.10 | 8.20 | 7.70 | -0.61% | 5,371,639 |
| Mar 27, 2026 | 8.20 | 8.35 | 8.20 | 8.25 | 7.75 | 0.61% | 4,491,948 |
| Mar 26, 2026 | 8.45 | 8.45 | 8.20 | 8.20 | 7.70 | -2.96% | 8,927,311 |
| Mar 25, 2026 | 8.35 | 8.55 | 8.35 | 8.45 | 7.94 | 2.42% | 5,484,783 |
| Mar 24, 2026 | 8.30 | 8.40 | 8.25 | 8.25 | 7.75 | 0.61% | 3,827,051 |
| Mar 23, 2026 | 8.45 | 8.50 | 8.20 | 8.20 | 7.70 | -5.20% | 9,356,560 |
| Mar 20, 2026 | 8.40 | 8.65 | 8.35 | 8.65 | 8.13 | 3.59% | 10,140,400 |
| Mar 19, 2026 | 8.55 | 8.55 | 8.35 | 8.35 | 7.85 | -2.91% | 7,533,191 |
| Mar 18, 2026 | 8.70 | 8.70 | 8.55 | 8.60 | 8.08 | - | 5,533,413 |
| Mar 17, 2026 | 8.70 | 8.80 | 8.60 | 8.60 | 8.08 | -0.58% | 8,355,972 |
| Mar 16, 2026 | 8.55 | 8.75 | 8.55 | 8.65 | 8.13 | 0.58% | 7,689,502 |
| Mar 13, 2026 | 8.70 | 8.70 | 8.50 | 8.60 | 8.08 | -1.71% | 7,672,067 |
| Mar 12, 2026 | 8.75 | 8.80 | 8.65 | 8.75 | 8.22 | -0.57% | 5,644,735 |
| Mar 11, 2026 | 8.80 | 8.95 | 8.70 | 8.80 | 8.27 | - | 10,078,270 |
| Mar 10, 2026 | 8.70 | 8.80 | 8.55 | 8.80 | 8.27 | 4.14% | 8,233,162 |
| Mar 9, 2026 | 8.20 | 8.55 | 8.20 | 8.45 | 7.94 | -0.59% | 20,828,380 |
| Mar 6, 2026 | 8.60 | 8.65 | 8.40 | 8.50 | 7.99 | -1.16% | 10,596,510 |