AP (Thailand) PCL (BKK:AP)
Thailand · Delayed Price · Currency is THB 7.65
+0.05 (0.66%)
Jul 3, 2026, 4:38 PM ICT
AP (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.60 | 7.75 | 7.55 | 7.65 | 7.65 | 0.66% | 8,668,614 |
| Jul 2, 2026 | 7.50 | 7.65 | 7.45 | 7.60 | 7.60 | 1.33% | 9,755,595 |
| Jul 1, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 10,951,710 |
| Jun 30, 2026 | 7.40 | 7.55 | 7.30 | 7.55 | 7.55 | 2.03% | 16,887,840 |
| Jun 29, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 12,406,590 |
| Jun 26, 2026 | 7.15 | 7.30 | 7.10 | 7.20 | 7.20 | 0.70% | 10,309,590 |
| Jun 25, 2026 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | -1.38% | 13,426,849 |
| Jun 24, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 5,138,865 |
| Jun 23, 2026 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -2.72% | 6,178,477 |
| Jun 22, 2026 | 7.30 | 7.35 | 7.20 | 7.35 | 7.35 | 1.38% | 5,484,372 |
| Jun 19, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | 9,827,751 |
| Jun 18, 2026 | 7.45 | 7.45 | 7.25 | 7.35 | 7.35 | -1.34% | 9,320,571 |
| Jun 17, 2026 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 3.47% | 21,651,010 |
| Jun 16, 2026 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 1.41% | 8,802,126 |
| Jun 15, 2026 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 8,717,722 |
| Jun 12, 2026 | 7.00 | 7.20 | 6.95 | 7.20 | 7.20 | 2.13% | 11,659,000 |
| Jun 11, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 1.44% | 9,819,367 |
| Jun 10, 2026 | 7.00 | 7.00 | 6.85 | 6.95 | 6.95 | -0.71% | 23,688,920 |
| Jun 9, 2026 | 7.05 | 7.10 | 6.95 | 7.00 | 7.00 | -0.71% | 14,377,839 |
| Jun 8, 2026 | 7.15 | 7.20 | 7.00 | 7.05 | 7.05 | -2.08% | 19,019,952 |
| Jun 5, 2026 | 7.20 | 7.25 | 7.10 | 7.20 | 7.20 | - | 12,977,900 |
| Jun 4, 2026 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | -1.37% | 14,217,410 |
| Jun 2, 2026 | 7.30 | 7.35 | 7.20 | 7.30 | 7.30 | - | 16,400,566 |
| May 29, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 10,707,480 |
| May 28, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | 6,960,093 |
| May 27, 2026 | 7.65 | 7.65 | 7.40 | 7.40 | 7.40 | -2.63% | 14,331,430 |
| May 26, 2026 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | - | 6,184,653 |
| May 25, 2026 | 7.55 | 7.65 | 7.55 | 7.60 | 7.60 | 1.33% | 4,289,001 |
| 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 |