Asian Palm Oil PCL (BKK:APO)
Thailand · Delayed Price · Currency is THB 2.180
0.00 (0.00%)
At close: Apr 10, 2026
Asian Palm Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | - | 542,201 |
| Apr 9, 2026 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | - | 996,332 |
| Apr 8, 2026 | 2.20 | 2.26 | 2.16 | 2.18 | 2.18 | -5.22% | 3,760,752 |
| Apr 7, 2026 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | - | 1,099,410 |
| Apr 3, 2026 | 2.40 | 2.40 | 2.26 | 2.30 | 2.30 | -2.54% | 2,527,222 |
| Apr 2, 2026 | 2.26 | 2.46 | 2.26 | 2.36 | 2.36 | 6.31% | 4,837,711 |
| Apr 1, 2026 | 2.30 | 2.30 | 2.18 | 2.22 | 2.22 | -4.31% | 2,678,406 |
| Mar 31, 2026 | 2.34 | 2.36 | 2.32 | 2.32 | 2.32 | -0.85% | 964,306 |
| Mar 30, 2026 | 2.32 | 2.36 | 2.30 | 2.34 | 2.34 | 1.74% | 1,392,773 |
| Mar 27, 2026 | 2.36 | 2.36 | 2.22 | 2.30 | 2.30 | -1.71% | 2,025,223 |
| Mar 26, 2026 | 2.30 | 2.38 | 2.30 | 2.34 | 2.34 | 4.46% | 2,163,552 |
| Mar 25, 2026 | 2.42 | 2.46 | 2.20 | 2.24 | 2.24 | -8.20% | 5,408,796 |
| Mar 24, 2026 | 2.48 | 2.54 | 2.36 | 2.44 | 2.44 | -1.61% | 3,931,828 |
| Mar 23, 2026 | 2.46 | 2.64 | 2.46 | 2.48 | 2.48 | 2.48% | 9,112,136 |
| Mar 20, 2026 | 2.48 | 2.54 | 2.34 | 2.42 | 2.42 | -2.42% | 4,653,389 |
| Mar 19, 2026 | 2.40 | 2.72 | 2.40 | 2.48 | 2.48 | 3.33% | 13,186,800 |
| Mar 18, 2026 | 2.48 | 2.58 | 2.40 | 2.40 | 2.40 | - | 7,693,374 |
| Mar 17, 2026 | 2.50 | 2.52 | 2.28 | 2.40 | 2.40 | -2.44% | 8,147,399 |
| Mar 16, 2026 | 2.18 | 2.46 | 2.18 | 2.46 | 2.46 | 16.04% | 12,086,150 |
| Mar 13, 2026 | 1.98 | 2.18 | 1.97 | 2.12 | 2.12 | 7.07% | 9,319,560 |
| Mar 12, 2026 | 1.90 | 1.99 | 1.89 | 1.98 | 1.98 | 3.13% | 908,785 |
| Mar 11, 2026 | 1.94 | 1.96 | 1.92 | 1.92 | 1.87 | -0.52% | 1,055,636 |
| Mar 10, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.88 | 1.05% | 563,444 |
| Mar 9, 2026 | 1.99 | 2.02 | 1.91 | 1.91 | 1.86 | -2.05% | 2,221,594 |
| Mar 6, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.90 | -1.52% | 742,300 |
| Mar 5, 2026 | 1.81 | 2.06 | 1.81 | 1.98 | 1.93 | 10.00% | 2,037,304 |
| Mar 4, 2026 | 1.80 | 1.84 | 1.78 | 1.80 | 1.75 | -2.70% | 1,452,600 |
| Mar 2, 2026 | 1.78 | 1.97 | 1.74 | 1.85 | 1.80 | -9.31% | 3,826,050 |
| Feb 27, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 1.99 | -1.92% | 827,705 |
| Feb 26, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.03 | - | 589,108 |
| Feb 25, 2026 | 2.06 | 2.14 | 2.06 | 2.08 | 2.03 | 0.97% | 868,701 |
| Feb 24, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.01 | 0.98% | 109,221 |
| Feb 23, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 1.99 | - | 382,205 |
| Feb 20, 2026 | 2.10 | 2.10 | 2.02 | 2.04 | 1.99 | -1.92% | 1,196,950 |
| Feb 19, 2026 | 2.06 | 2.12 | 2.06 | 2.08 | 2.03 | 0.97% | 1,580,155 |
| Feb 18, 2026 | 2.08 | 2.10 | 2.04 | 2.06 | 2.01 | 0.98% | 1,648,586 |
| Feb 17, 2026 | 2.00 | 2.04 | 1.99 | 2.04 | 1.99 | 2.51% | 1,222,803 |
| Feb 16, 2026 | 1.94 | 2.00 | 1.94 | 1.99 | 1.94 | 3.11% | 968,026 |
| Feb 13, 2026 | 1.93 | 1.95 | 1.92 | 1.93 | 1.88 | 0.52% | 519,503 |
| Feb 12, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.87 | - | 326,701 |
| Feb 11, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.87 | 0.52% | 210,601 |
| Feb 10, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.86 | 1.06% | 137,502 |
| Feb 9, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.84 | -0.53% | 178,607 |
| Feb 6, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.85 | - | 256,701 |
| Feb 5, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.85 | - | 372,400 |
| Feb 4, 2026 | 1.85 | 1.92 | 1.84 | 1.90 | 1.85 | 2.70% | 921,709 |
| Feb 3, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.80 | 1.09% | 447,803 |
| Feb 2, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.78 | -0.54% | 300,656 |
| Jan 30, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.79 | -1.60% | 502,201 |
| Jan 29, 2026 | 1.87 | 1.91 | 1.86 | 1.87 | 1.82 | - | 1,032,008 |