Asia Precision PCL (BKK:APCS)
Thailand · Delayed Price · Currency is THB 1.420
-0.080 (-5.33%)
Sep 23, 2026, 3:38 PM ICT
Asia Precision PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.50 | 1.50 | 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 |
| Aug 4, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 19,800 |
| Aug 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 101 |
| Jul 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1,012 |
| Jul 30, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -3.85% | 76,500 |
| Jul 27, 2026 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 41,143 |
| Jul 24, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | 58,200 |
| Jul 23, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -3.03% | 46,203 |
| Jul 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 100 |
| Jul 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.34% | 100 |
| Jul 20, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | -6.43% | 2,100 |
| Jul 17, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | 11,100 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 601 |
| Jul 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 14.29% | 100 |
| Jul 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.00% | 2,200 |
| Jul 10, 2026 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 3.70% | 2,700 |
| Jul 9, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 5.47% | 53,709 |
| Jul 8, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -7.91% | 55,600 |
| Jul 6, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -2.11% | 10,200 |
| Jul 3, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 31,000 |
| Jul 2, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 39,609 |
| Jul 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,100 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.65% | 5,000 |