Asia Precision PCL (BKK:APCS)
Thailand · Delayed Price · Currency is THB 1.300
+0.040 (3.17%)
Nov 2, 2026, 2:54 PM ICT
Asia Precision PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 1,000 |
| Oct 30, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 30,100 |
| Oct 29, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 35,100 |
| Oct 28, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 94,100 |
| Oct 27, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.82% | 7,000 |
| Oct 26, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 4,000 |
| Oct 22, 2026 | 1.31 | 1.37 | 1.30 | 1.30 | 1.30 | 0.78% | 33,711 |
| Oct 20, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | - | 5,410 |
| Oct 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 1,100 |
| Oct 15, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 38,410 |
| Oct 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 100 |
| Oct 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 1,600 |
| Oct 9, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 3,640 |
| Oct 8, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 33,430 |
| Oct 7, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -6.52% | 14,620 |
| Oct 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 720 |
| Oct 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.76% | 20,200 |
| Oct 1, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 1,100 |
| Sep 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 186 |
| Sep 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 7,699 |
| Sep 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,409 |
| Sep 24, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 154,000 |
| Sep 23, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -5.33% | 202,909 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | 2,431 |
| Sep 21, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 12,400 |
| Sep 18, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -1.38% | 33,001 |
| Sep 17, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 3.57% | 3,610 |
| Sep 16, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 22,000 |
| Sep 15, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 24,510 |
| Sep 14, 2026 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 23,700 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -4.05% | 11,803 |
| Sep 10, 2026 | 1.49 | 1.55 | 1.47 | 1.48 | 1.48 | 0.68% | 1,228,303 |
| Sep 9, 2026 | 1.74 | 1.74 | 1.47 | 1.47 | 1.47 | -1.34% | 66,500 |
| Sep 8, 2026 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 4.20% | 1,668,744 |
| Sep 7, 2026 | 1.29 | 1.43 | 1.16 | 1.43 | 1.43 | 12.60% | 2,170,700 |
| Sep 2, 2026 | 1.30 | 1.42 | 1.20 | 1.27 | 1.27 | 1.60% | 363,111 |
| Sep 1, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 10,100 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 100 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.13% | 100 |
| Aug 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 300 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 200 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 5,000 |
| Aug 17, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 3.36% | 16,001 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,010 |
| Aug 13, 2026 | 1.14 | 1.22 | 1.14 | 1.19 | 1.19 | -3.25% | 48,458 |
| Aug 11, 2026 | 1.24 | 1.25 | 1.15 | 1.23 | 1.23 | -1.60% | 99,000 |
| Aug 10, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 16,153 |
| Aug 7, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 56,500 |
| Aug 6, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 18,130 |
| Aug 5, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | - | 75,201 |