Asian Palm Oil PCL (BKK:APO)
Thailand · Delayed Price · Currency is THB 1.850
+0.020 (1.09%)
At close: Feb 3, 2026
Asian Palm Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 372,400 |
| Feb 4, 2026 | 1.85 | 1.92 | 1.84 | 1.90 | 1.90 | 2.70% | 921,709 |
| Feb 3, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 447,803 |
| Feb 2, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 300,656 |
| Jan 30, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 502,201 |
| Jan 29, 2026 | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | - | 1,032,008 |
| Jan 28, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 409,105 |
| Jan 27, 2026 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | - | 736,878 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.59% | 574,931 |
| Jan 23, 2026 | 1.87 | 1.93 | 1.87 | 1.89 | 1.89 | 1.07% | 1,240,401 |
| Jan 22, 2026 | 1.88 | 1.91 | 1.86 | 1.87 | 1.87 | - | 852,406 |
| Jan 21, 2026 | 1.87 | 1.92 | 1.87 | 1.87 | 1.87 | - | 1,463,844 |
| Jan 20, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | - | 625,526 |
| Jan 19, 2026 | 1.94 | 1.94 | 1.85 | 1.87 | 1.87 | -3.61% | 1,484,207 |
| Jan 16, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | - | 1,160,627 |
| Jan 15, 2026 | 1.97 | 2.02 | 1.91 | 1.94 | 1.94 | -0.51% | 4,597,663 |
| Jan 14, 2026 | 1.87 | 1.96 | 1.87 | 1.95 | 1.95 | 4.84% | 5,241,403 |
| Jan 13, 2026 | 1.89 | 1.92 | 1.83 | 1.86 | 1.86 | -2.62% | 2,561,987 |
| Jan 12, 2026 | 1.80 | 2.02 | 1.80 | 1.91 | 1.91 | 6.70% | 6,022,366 |
| Jan 9, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 106,600 |
| Jan 8, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 55,318 |
| Jan 7, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | - | 154,474 |
| Jan 6, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | 320,000 |
| Jan 5, 2026 | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | 0.56% | 286,202 |
| Dec 30, 2025 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 240,300 |
| Dec 29, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 75,908 |
| Dec 26, 2025 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 277,800 |
| Dec 25, 2025 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 123,300 |
| Dec 24, 2025 | 1.79 | 1.80 | 1.74 | 1.77 | 1.77 | -1.12% | 891,563 |
| Dec 23, 2025 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | - | 204,600 |
| Dec 22, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 1.13% | 283,126 |
| Dec 19, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 1.14% | 204,414 |
| Dec 18, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | - | 61,801 |
| Dec 17, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | - | 91,701 |
| Dec 16, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 93,203 |
| Dec 15, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 180,366 |
| Dec 12, 2025 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 533,900 |
| Dec 11, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 513,000 |
| Dec 9, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 39,000 |
| Dec 8, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 495,207 |
| Dec 4, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 525,315 |
| Dec 3, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | - | 192,900 |
| Dec 2, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | - | 186,500 |
| Dec 1, 2025 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | - | 451,810 |
| Nov 28, 2025 | 1.72 | 1.79 | 1.71 | 1.73 | 1.73 | 0.58% | 1,323,011 |
| Nov 27, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 221,100 |
| Nov 26, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 229,302 |
| Nov 25, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 132,633 |
| Nov 24, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | - | 265,600 |
| Nov 21, 2025 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -2.81% | 805,550 |