AP (Thailand) PCL (BKK:AP)
Thailand · Delayed Price · Currency is THB 7.85
-0.05 (-0.63%)
Jul 24, 2026, 10:50 AM ICT
AP (Thailand) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 7.50 | 7.65 | 7.50 | 7.60 | 7.60 | 2.01% | 7,736,762 |
| Jul 8, 2026 | 7.60 | 7.70 | 7.45 | 7.45 | 7.45 | -1.32% | 11,943,080 |
| Jul 7, 2026 | 7.70 | 7.75 | 7.55 | 7.55 | 7.55 | -1.95% | 6,461,652 |
| Jul 6, 2026 | 7.70 | 7.85 | 7.70 | 7.70 | 7.70 | 0.65% | 10,251,496 |
| 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 |