AP (Thailand) Public Co. Ltd.(TH:AP)
฿8.00-0.05 (-0.62%)
TH:AP
AP (Thailand) Public Co. Ltd. historical prices
฿8.00
At close:-0.05 (-0.62%)
AP (Thailand) Public Co. Ltd. (AP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.05 | 8.10 | 7.95 | 8.00 | 8.00 | -0.62% | 5,705,787 | 0.83 |
| Nov 10, 2026 | 7.95 | 8.05 | 7.90 | 8.05 | 8.05 | +1.26% | 5,357,913 | 0.76 |
| Nov 09, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | +0.63% | 3,888,367 | 0.56 |
| Nov 06, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | -0.63% | 6,071,198 | 0.87 |
| Nov 05, 2026 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | +2.56% | 6,103,593 | 0.88 |
| Nov 04, 2026 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | +0.65% | 6,755,711 | 0.98 |
| Nov 03, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | +0.65% | 7,299,213 | 1.04 |
| Nov 02, 2026 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | -0.65% | 3,686,312 | 0.52 |
| Oct 30, 2026 | 7.80 | 7.85 | 7.75 | 7.75 | 7.75 | -0.64% | 7,507,191 | 1.05 |
| Oct 29, 2026 | 7.90 | 7.95 | 7.75 | 7.80 | 7.80 | -1.27% | 11,980,129 | 1.69 |
| Oct 28, 2026 | 8.05 | 8.05 | 7.85 | 7.90 | 7.90 | -1.25% | 4,095,884 | 0.56 |
| Oct 27, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 3,583,502 | 0.48 |
| Oct 26, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | +0.63% | 3,486,535 | 0.47 |
| Oct 23, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.90 | 8.05 | 7.90 | 8.00 | 8.00 | +1.27% | 4,660,731 | 0.62 |
| Oct 21, 2026 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | +0.64% | 1,612,998 | 0.21 |
| Oct 20, 2026 | 7.80 | 7.95 | 7.80 | 7.85 | 7.85 | 0.00% | 9,792,454 | 1.29 |
| Oct 19, 2026 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 5,007,965 | 0.63 |
| Oct 16, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | +0.64% | 4,649,996 | 0.57 |
| Oct 14, 2026 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | -1.88% | 6,332,539 | 0.76 |
| Oct 13, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 0.00% | 4,826,683 | 0.52 |
| Oct 09, 2026 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | +0.63% | 5,296,842 | 0.57 |
| Oct 08, 2026 | 7.85 | 8.00 | 7.85 | 7.95 | 7.95 | +1.27% | 4,035,450 | 0.43 |
| Oct 07, 2026 | 7.75 | 8.00 | 7.75 | 7.85 | 7.85 | +0.64% | 13,882,609 | 1.50 |
| Oct 06, 2026 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | -0.64% | 8,452,919 | 0.91 |
| Oct 05, 2026 | 7.80 | 7.90 | 7.75 | 7.85 | 7.85 | +0.64% | 5,864,414 | 0.63 |
| Oct 02, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | 0.00% | 4,163,985 | 0.44 |
| Oct 01, 2026 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | +0.65% | 9,514,992 | 1.01 |
| Sep 30, 2026 | 7.90 | 7.90 | 7.70 | 7.75 | 7.75 | -1.90% | 13,649,110 | 1.47 |
| Sep 29, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | 0.00% | 5,641,923 | 0.60 |
| Sep 28, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | 0.00% | 3,495,667 | 0.37 |
| Sep 25, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | 0.00% | 5,556,616 | 0.57 |
| Sep 24, 2026 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 5,809,174 | 0.59 |
| Sep 23, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | +0.63% | 11,111,507 | 1.14 |
| Sep 22, 2026 | 7.95 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 8,031,673 | 0.82 |
| Sep 21, 2026 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | -0.63% | 6,826,198 | 0.69 |
| Sep 18, 2026 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | 7,136,025 | 0.73 |
| Sep 17, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | +0.63% | 6,242,962 | 0.64 |
| Sep 16, 2026 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -1.23% | 5,623,571 | 0.57 |
| Sep 15, 2026 | 8.05 | 8.20 | 8.05 | 8.10 | 8.10 | +0.62% | 5,028,419 | 0.51 |
| Sep 14, 2026 | 8.00 | 8.10 | 7.95 | 8.05 | 8.05 | 0.00% | 5,897,599 | 0.58 |
| Sep 11, 2026 | 8.10 | 8.15 | 8.00 | 8.05 | 8.05 | -1.23% | 7,695,943 | 0.75 |
| Sep 10, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | 0.00% | 6,738,942 | 0.66 |
| Sep 09, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | +0.62% | 8,465,665 | 0.82 |
| Sep 08, 2026 | 8.15 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | 4,935,191 | 0.48 |
| Sep 07, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | +1.88% | 8,106,187 | 0.76 |
| Sep 04, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | 0.00% | 4,398,806 | 0.41 |
| Sep 03, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | 0.00% | 5,137,734 | 0.47 |
