Airports of Thailand Public Company Limited (APTPF)
OTCMKTS · Delayed Price · Currency is USD
1.590
+0.460 (40.71%)
At close: Apr 16, 2026
APTPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 40.71% | 100 |
| Oct 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 0.89% | 100 |
| Sep 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -10.40% | 4,000 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | 15.74% | 200 |
| Jul 18, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.06 | 17.39% | 1,600 |
| Jun 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -6.12% | 100 |
| Apr 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -19.67% | 6,291 |
| Apr 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | 11.93% | 239 |
| Apr 24, 2025 | 0.94 | 1.09 | 0.94 | 1.09 | 1.07 | -4.80% | 26,886 |
| Apr 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | 1.78% | 20,477 |
| Apr 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 11.39% | 25,133 |
| Apr 16, 2025 | 1.15 | 1.15 | 1.01 | 1.01 | 0.99 | -10.86% | 21,880 |
| Apr 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | -0.18% | 1,536 |
| Apr 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | 7.99% | 21,580 |
| Apr 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 3.55% | 19,557 |
| Apr 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | -7.31% | 11,147 |
| Apr 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 0.92% | 2,934 |
| Apr 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | -6.47% | 37,564 |
| Apr 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 1.75% | 1,204 |
| Mar 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | 13.32% | 294 |
| Mar 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -13.65% | 137 |
| Mar 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -0.85% | 8,255 |
| Mar 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | 3,412 |
| Mar 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -2.08% | 1,005 |
| Mar 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 7.82% | 910 |
| Mar 21, 2025 | 1.19 | 1.19 | 1.11 | 1.11 | 1.09 | -9.14% | 1,232 |
| Mar 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | 3.38% | 1,088 |
| Mar 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | 1.72% | 3,609 |
| Mar 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | 1.30% | 2,972 |
| Mar 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -8.73% | 354 |
| Feb 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | 2.44% | 62,641 |
| Feb 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | -5.38% | 50,878 |
| Feb 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | 6.56% | 3,540 |
| Feb 18, 2025 | 1.45 | 1.45 | 1.22 | 1.22 | 1.19 | -13.17% | 1,381 |
| Feb 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | -13.00% | 3,282 |
| Feb 12, 2025 | 1.81 | 1.81 | 1.62 | 1.62 | 1.58 | -12.23% | 2,430 |
| Feb 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.80 | 11.85% | 854 |
| Feb 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | -2.08% | 1,859 |
| Feb 5, 2025 | 1.51 | 1.68 | 1.51 | 1.68 | 1.64 | -1.18% | 44,110 |
| Feb 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | 4.94% | 198 |
| Feb 3, 2025 | 1.83 | 1.83 | 1.62 | 1.62 | 1.58 | 2.53% | 2,708 |
| Jan 31, 2025 | 1.84 | 1.84 | 1.50 | 1.58 | 1.54 | -13.19% | 1,962 |
| Jan 30, 2025 | 1.49 | 1.87 | 1.49 | 1.82 | 1.78 | 0.28% | 7,128 |
| Jan 29, 2025 | 1.42 | 1.82 | 1.42 | 1.82 | 1.77 | -17.50% | 511 |
| Jan 27, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.15 | 22.22% | 1,120 |
| Jan 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.76 | 20.81% | 634 |
| Jan 23, 2025 | 1.75 | 1.75 | 1.49 | 1.49 | 1.46 | 1.36% | 5,608 |
| Jan 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | -14.04% | 634 |
| Jan 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.67 | 1.18% | 3,811 |