Asian Palm Oil PCL (BKK:APO)
Thailand · Delayed Price · Currency is THB 1.660
+0.010 (0.61%)
At close: Oct 12, 2026
Asian Palm Oil PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 190,348 |
| Oct 9, 2026 | 1.73 | 1.75 | 1.64 | 1.65 | 1.65 | -5.17% | 937,529 |
| Oct 8, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 24,205 |
| Oct 7, 2026 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | - | 202,301 |
| Oct 6, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.70% | 180,413 |
| Oct 5, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -0.56% | 387,702 |
| Oct 2, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 152,569 |
| Oct 1, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 136,749 |
| Sep 30, 2026 | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | -1.12% | 470,581 |
| Sep 29, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | - | 211,860 |
| Sep 28, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 278,385 |
| Sep 25, 2026 | 1.79 | 1.83 | 1.78 | 1.78 | 1.78 | - | 679,329 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 98,800 |
| Sep 23, 2026 | 1.79 | 1.83 | 1.78 | 1.79 | 1.79 | 0.56% | 556,600 |
| Sep 22, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 391,600 |
| Sep 21, 2026 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | 0.56% | 208,904 |
| Sep 18, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | - | 106,993 |
| Sep 17, 2026 | 1.78 | 1.82 | 1.78 | 1.78 | 1.78 | - | 284,002 |
| Sep 16, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 202,008 |
| Sep 15, 2026 | 1.79 | 1.84 | 1.79 | 1.80 | 1.80 | 1.12% | 1,685,749 |
| Sep 14, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | 0.56% | 455,000 |
| Sep 11, 2026 | 1.79 | 1.83 | 1.77 | 1.77 | 1.77 | - | 1,573,041 |
| Sep 10, 2026 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 156,046 |
| Sep 9, 2026 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 271,369 |
| Sep 8, 2026 | 1.76 | 1.84 | 1.76 | 1.79 | 1.79 | - | 1,340,011 |
| Sep 7, 2026 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | - | 993,931 |
| Sep 4, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | 1.13% | 371,741 |
| Sep 3, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | - | 158,820 |
| Sep 2, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 340,800 |
| Sep 1, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 303,490 |
| Aug 31, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 645,200 |
| Aug 28, 2026 | 1.76 | 1.84 | 1.76 | 1.77 | 1.77 | 0.57% | 1,878,217 |
| Aug 27, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | - | 734,150 |
| Aug 26, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | 1,334,590 |
| Aug 25, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 938,842 |
| Aug 24, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | - | 1,009,931 |
| Aug 21, 2026 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | -0.55% | 1,370,511 |
| Aug 20, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.63% | 1,160,811 |
| Aug 19, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 1,034,585 |
| Aug 18, 2026 | 1.88 | 1.90 | 1.85 | 1.86 | 1.86 | -1.59% | 1,483,599 |
| Aug 17, 2026 | 1.90 | 1.91 | 1.77 | 1.89 | 1.89 | -7.35% | 4,633,389 |
| Aug 14, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -3.77% | 1,129,510 |
| Aug 13, 2026 | 2.10 | 2.16 | 2.10 | 2.12 | 2.12 | 0.95% | 1,228,949 |
| Aug 11, 2026 | 2.08 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 391,564 |
| Aug 10, 2026 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | -0.95% | 294,893 |
| Aug 7, 2026 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | -1.87% | 506,129 |
| Aug 6, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | - | 126,401 |
| Aug 5, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 203,400 |
| Aug 4, 2026 | 2.14 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 166,260 |
| Aug 3, 2026 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | 0.94% | 138,575 |