Asian Palm Oil PCL (BKK:APO)
Thailand · Delayed Price · Currency is THB 2.540
+0.120 (4.96%)
Last updated: Mar 23, 2026, 12:29 PM ICT
Asian Palm Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 2.50 | 2.64 | 2.46 | 2.60 | - | 7.44% | 3,866,139 |
| 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 |
| Jan 28, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.82 | 0.54% | 409,105 |
| Jan 27, 2026 | 1.86 | 1.89 | 1.84 | 1.86 | 1.81 | - | 736,878 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.81 | -1.59% | 574,931 |
| Jan 23, 2026 | 1.87 | 1.93 | 1.87 | 1.89 | 1.84 | 1.07% | 1,240,401 |
| Jan 22, 2026 | 1.88 | 1.91 | 1.86 | 1.87 | 1.82 | - | 852,406 |
| Jan 21, 2026 | 1.87 | 1.92 | 1.87 | 1.87 | 1.82 | - | 1,463,844 |
| Jan 20, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.82 | - | 625,526 |
| Jan 19, 2026 | 1.94 | 1.94 | 1.85 | 1.87 | 1.82 | -3.61% | 1,484,207 |
| Jan 16, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.89 | - | 1,160,627 |
| Jan 15, 2026 | 1.97 | 2.02 | 1.91 | 1.94 | 1.89 | -0.51% | 4,597,663 |
| Jan 14, 2026 | 1.87 | 1.96 | 1.87 | 1.95 | 1.90 | 4.84% | 5,241,403 |
| Jan 13, 2026 | 1.89 | 1.92 | 1.83 | 1.86 | 1.81 | -2.62% | 2,561,987 |
| Jan 12, 2026 | 1.80 | 2.02 | 1.80 | 1.91 | 1.86 | 6.70% | 6,022,366 |