AP (Thailand) PCL (BKK:AP)
Thailand · Delayed Price · Currency is THB 8.00
-0.10 (-1.23%)
Sep 2, 2026, 4:37 PM ICT
AP (Thailand) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.05 | 8.10 | 8.00 | 8.05 | - | -0.62% | 1,557,934 |
| 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 |
| 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 |