Thailand - Delayed Quote
THB
AP (Thailand) Public Company Limited (AP.BK)
7.75
-0.05
(-0.64%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.80
7.85
7.75
7.75
7.75
7,452,100
Oct 29, 2026
7.90
7.95
7.75
7.80
7.80
11,978,300
Oct 28, 2026
8.05
8.05
7.85
7.90
7.90
4,079,100
Oct 27, 2026
8.10
8.10
8.00
8.00
8.00
3,577,300
Oct 26, 2026
8.00
8.05
7.95
8.05
8.05
3,485,900
Oct 22, 2026
7.90
8.05
7.90
8.00
8.00
4,651,900
Oct 21, 2026
7.85
7.90
7.80
7.90
7.90
1,555,900
Oct 20, 2026
7.80
7.95
7.80
7.85
7.85
9,791,700
Oct 19, 2026
7.85
7.90
7.80
7.85
7.85
5,006,700
Oct 15, 2026
7.85
7.90
7.80
7.90
7.90
4,648,900
Oct 14, 2026
8.00
8.00
7.80
7.85
7.85
6,330,900
Oct 12, 2026
8.00
8.00
7.90
8.00
8.00
4,826,400
Oct 9, 2026
7.95
8.00
7.90
8.00
8.00
5,296,300
Oct 8, 2026
7.85
8.00
7.85
7.95
7.95
4,034,900
Oct 7, 2026
7.75
8.00
7.75
7.85
7.85
13,882,000
Oct 6, 2026
7.90
7.90
7.75
7.80
7.80
8,451,400
Oct 5, 2026
7.80
7.90
7.75
7.85
7.85
5,863,300
Oct 2, 2026
7.80
7.90
7.80
7.80
7.80
4,107,100
Oct 1, 2026
7.75
7.85
7.70
7.80
7.80
9,514,100
Sep 30, 2026
7.90
7.90
7.70
7.75
7.75
13,647,200
Sep 29, 2026
7.90
7.95
7.85
7.90
7.90
5,640,900
Sep 28, 2026
7.90
7.95
7.85
7.90
7.90
3,494,500
Sep 25, 2026
7.90
7.95
7.85
7.90
7.90
5,555,300
Sep 24, 2026
7.95
7.95
7.85
7.90
7.90
5,807,500
Sep 23, 2026
7.90
8.00
7.85
7.95
7.95
11,110,700
Sep 22, 2026
7.95
8.00
7.85
7.90
7.90
8,028,600
Sep 21, 2026
8.00
8.00
7.90
7.95
7.95
6,593,900
Sep 18, 2026
8.05
8.05
7.95
8.00
8.00
7,134,500
Sep 17, 2026
8.00
8.10
8.00
8.05
8.05
6,242,400
Sep 16, 2026
8.10
8.15
8.00
8.00
8.00
5,622,600
Sep 15, 2026
8.05
8.20
8.05
8.10
8.10
5,022,100
Sep 14, 2026
8.00
8.10
7.95
8.05
8.05
5,896,000
Sep 11, 2026
8.10
8.15
8.00
8.05
8.05
7,658,800
Sep 10, 2026
8.15
8.20
8.10
8.15
8.15
6,737,000
Sep 9, 2026
8.10
8.15
8.05
8.15
8.15
8,464,400
Sep 8, 2026
8.15
8.20
8.05
8.10
8.10
4,934,400
Sep 7, 2026
8.00
8.15
8.00
8.15
8.15
8,103,200
Sep 4, 2026
8.00
8.05
7.95
8.00
8.00
4,398,100
Sep 3, 2026
8.00
8.05
7.95
8.00
8.00
5,136,800
Sep 2, 2026
8.05
8.10
7.95
8.00
8.00
6,609,700
Sep 1, 2026
8.20
8.20
8.05
8.10
8.10
11,205,700
Aug 31, 2026
8.10
8.20
8.05
8.20
8.20
11,125,100
Aug 28, 2026
8.25
8.25
8.15
8.15
8.15
4,428,600
Aug 27, 2026
8.20
8.30
8.20
8.25
8.25
6,490,500
Aug 26, 2026
8.15
8.30
8.15
8.25
8.25
8,240,000
Aug 25, 2026
8.15
8.20
8.10
8.20
8.20
6,405,800
Aug 24, 2026
8.25
8.25
8.10
8.20
8.20
6,994,800
Aug 21, 2026
8.20
8.25
8.10
8.20
8.20
10,255,100
Aug 20, 2026
8.15
8.30
8.15
8.20
8.20
14,327,700
Aug 19, 2026
8.20
8.30
8.10
8.10
8.10
17,566,700
Aug 18, 2026
8.30
8.40
8.15
8.30
8.30
16,975,900
Aug 17, 2026
8.35
8.40
8.25
8.30
8.30
7,300,100
Aug 14, 2026
8.40
8.40
8.15
8.35
8.35
10,991,500
Aug 13, 2026
8.20
8.40
8.15
8.40
8.40
13,082,000
Aug 11, 2026
8.25
8.25
8.15
8.15
8.15
5,817,100
Aug 10, 2026
8.15
8.25
8.15
8.25
8.25
3,125,800
Aug 7, 2026
8.25
8.25
8.15
8.15
8.15
6,411,900
Aug 6, 2026
8.20
8.25
8.10
8.25
8.25
12,993,100
Aug 5, 2026
8.30
8.30
8.15
8.25
8.25
10,703,000
Aug 4, 2026
8.25
8.30
8.15
8.25
8.25
8,901,700
Aug 3, 2026
8.30
8.35
8.25
8.25
8.25
8,451,700
Jul 31, 2026
8.15
8.30
8.15
8.30
8.30
17,850,400
Jul 30, 2026
8.10
8.15
8.00
8.15
8.15
16,796,500
Jul 27, 2026
7.95
8.05
7.90
8.05
8.05
7,315,300
Jul 24, 2026
7.85
7.95
7.80
7.95
7.95
4,457,200
Jul 23, 2026
7.85
8.00
7.80
7.90
7.90
10,538,900
Jul 22, 2026
8.10
8.10
7.80
7.90
7.90
25,971,700
Jul 21, 2026
8.10
8.10
8.00
8.05
8.05
8,999,600
Jul 20, 2026
8.10
8.15
8.05
8.05
8.05
9,351,800
Jul 17, 2026
8.20
8.25
8.10
8.10
8.10
16,912,000
Jul 16, 2026
7.90
8.25
7.90
8.20
8.20
47,320,100
Jul 15, 2026
7.55
7.70
7.55
7.65
7.65
6,620,600
Jul 14, 2026
7.60
7.65
7.50
7.55
7.55
11,959,100
Jul 13, 2026
7.70
7.70
7.55
7.65
7.65
9,592,300
Jul 10, 2026
7.60
7.75
7.60
7.70
7.70
4,937,000
Jul 9, 2026
7.50
7.65
7.50
7.60
7.60
7,676,700
Jul 8, 2026
7.60
7.70
7.45
7.45
7.45
11,805,500
Jul 7, 2026
7.70
7.75
7.55
7.55
7.55
6,435,700
Jul 6, 2026
7.70
7.85
7.70
7.70
7.70
9,190,700
Jul 3, 2026
7.60
7.75
7.55
7.65
7.65
8,452,400
Jul 2, 2026
7.50
7.65
7.45
7.60
7.60
9,676,300
Jul 1, 2026
7.55
7.55
7.45
7.50
7.50
10,950,100
Jun 30, 2026
7.40
7.55
7.30
7.55
7.55
16,886,400
Jun 29, 2026
7.20
7.40
7.20
7.40
7.40
12,381,800
Jun 26, 2026
7.15
7.30
7.10
7.20
7.20
10,308,700
Jun 25, 2026
7.25
7.25
7.10
7.15
7.15
13,418,900
Jun 24, 2026
7.15
7.25
7.15
7.25
7.25
5,138,100
Jun 23, 2026
7.35
7.35
7.15
7.15
7.15
6,176,600
Jun 22, 2026
7.30
7.35
7.20
7.35
7.35
5,483,200
Jun 19, 2026
7.35
7.35
7.25
7.25
7.25
9,826,900
Jun 18, 2026
7.45
7.45
7.25
7.35
7.35
9,311,700
Jun 17, 2026
7.20
7.45
7.20
7.45
7.45
21,539,300
Jun 16, 2026
7.10
7.25
7.10
7.20
7.20
8,756,900
Jun 15, 2026
7.15
7.20
7.10
7.10
7.10
8,387,100
Jun 12, 2026
7.00
7.20
6.95
7.20
7.20
11,238,200
Jun 11, 2026
6.90
7.05
6.90
7.05
7.05
9,816,700
Jun 10, 2026
7.00
7.00
6.85
6.95
6.95
23,642,500
Jun 9, 2026
7.05
7.10
6.95
7.00
7.00
14,375,800
Jun 8, 2026
7.15
7.20
7.00
7.05
7.05
16,221,400
Jun 5, 2026
7.20
7.25
7.10
7.20
7.20
12,975,700
Jun 4, 2026
7.25
7.30
7.15
7.20
7.20
13,319,200
Jun 2, 2026
7.30
7.35
7.20
7.30
7.30
16,398,100
May 29, 2026
7.40
7.40
7.30
7.30
7.30
10,705,400
May 28, 2026
7.45
7.45
7.35
7.35
7.35
6,958,000
May 27, 2026
7.65
7.65
7.40
7.40
7.40
14,328,500
May 26, 2026
7.65
7.70
7.60
7.60
7.60
6,183,400
May 25, 2026
7.55
7.65
7.55
7.60
7.60
4,287,900
May 22, 2026
7.40
7.55
7.40
7.50
7.50
8,483,300
May 21, 2026
7.40
7.45
7.35
7.40
7.40
5,152,500
May 20, 2026
7.40
7.50
7.35
7.40
7.40
9,105,200
May 19, 2026
7.40
7.50
7.40
7.40
7.40
10,915,500
May 18, 2026
7.55
7.55
7.35
7.35
7.35
13,772,700
May 15, 2026
7.55
7.55
7.45
7.50
7.50
13,989,800
May 14, 2026
7.50
7.60
7.50
7.50
7.50
9,344,700
May 13, 2026
7.60
7.60
7.45
7.45
7.45
9,146,300
May 12, 2026
7.50
7.65
7.45
7.60
7.60
7,632,700
May 11, 2026
7.75
7.80
7.50
7.50
7.50
16,426,500
May 8, 2026
7.90
7.95
7.75
7.75
7.75
12,375,600
May 7, 2026
8.00
8.05
7.90
7.90
7.90
9,100,400
May 6, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
8.00
8.05
7.95
8.00
8.00
18,448,100
May 5, 2026
8.60
8.70
8.55
8.60
8.08
16,989,800
Apr 30, 2026
8.55
8.65
8.50
8.60
8.08
10,717,600
Apr 29, 2026
8.45
8.65
8.45
8.60
8.08
12,999,600
Apr 28, 2026
8.55
8.55
8.40
8.45
7.94
14,417,200
Apr 27, 2026
8.50
8.65
8.50
8.50
7.99
6,946,900
Apr 24, 2026
8.55
8.55
8.45
8.50
7.99
7,608,100
Apr 23, 2026
8.65
8.65
8.40
8.50
7.99
12,414,200
Apr 22, 2026
8.90
8.90
8.60
8.65
8.13
15,068,800
Apr 21, 2026
8.60
8.95
8.60
8.85
8.31
11,848,100
Apr 20, 2026
8.60
8.65
8.50
8.55
8.03
3,899,700
Apr 17, 2026
8.60
8.60
8.50
8.55
8.03
3,219,000
Apr 16, 2026
8.50
8.60
8.50
8.55
8.03
5,004,600
Apr 10, 2026
8.50
8.55
8.35
8.45
7.94
7,708,000
Apr 9, 2026
8.65
8.65
8.50
8.50
7.99
5,505,900
Apr 8, 2026
8.55
8.70
8.55
8.60
8.08
8,702,700
Apr 7, 2026
8.45
8.55
8.40
8.45
7.94
5,209,300
Apr 3, 2026
8.60
8.60
8.45
8.45
7.94
4,121,600
Apr 2, 2026
8.45
8.65
8.45
8.60
8.08
9,491,300
Apr 1, 2026
8.45
8.60
8.45
8.50
7.99
8,569,900
Mar 31, 2026
8.25
8.45
8.20
8.40
7.89
7,406,200
Mar 30, 2026
8.20
8.25
8.10
8.20
7.70
5,370,700
Mar 27, 2026
8.20
8.35
8.20
8.25
7.75
4,491,000
Mar 26, 2026
8.45
8.45
8.20
8.20
7.70
8,925,800
Mar 25, 2026
8.35
8.55
8.35
8.45
7.94
5,484,100
Mar 24, 2026
8.30
8.40
8.25
8.25
7.75
3,824,700
Mar 23, 2026
8.45
8.50
8.20
8.20
7.70
9,354,800
Mar 20, 2026
8.40
8.65
8.35
8.65
8.13
10,139,700
Mar 19, 2026
8.55
8.55
8.35
8.35
7.85
7,528,200
Mar 18, 2026
8.70
8.70
8.55
8.60
8.08
5,533,000
Mar 17, 2026
8.70
8.80
8.60
8.60
8.08
8,355,100
Mar 16, 2026
8.55
8.75
8.55
8.65
8.13
7,689,100
Mar 13, 2026
8.70
8.70
8.50
8.60
8.08
7,671,300
Mar 12, 2026
8.75
8.80
8.65
8.75
8.22
5,644,100
Mar 11, 2026
8.80
8.95
8.70
8.80
8.27
10,077,700
Mar 10, 2026
8.70
8.80
8.55
8.80
8.27
8,232,500
Mar 9, 2026
8.20
8.55
8.20
8.45
7.94
20,827,900
Mar 6, 2026
8.60
8.65
8.40
8.50
7.99
10,595,600
Mar 5, 2026
8.40
8.65
8.15
8.60
8.08
25,242,400
Mar 4, 2026
8.00
8.35
7.90
8.20
7.70
31,476,500
Mar 2, 2026
9.00
9.15
8.70
8.80
8.27
18,929,300
Feb 27, 2026
9.35
9.40
9.10
9.20
8.64
44,391,600
Feb 26, 2026
9.50
9.55
9.40
9.40
8.83
17,219,800
Feb 25, 2026
9.45
9.70
9.45
9.55
8.97
18,242,400
Feb 24, 2026
9.25
9.45
9.25
9.45
8.88
4,032,600
Feb 23, 2026
9.35
9.50
9.25
9.30
8.74
8,811,200
Feb 20, 2026
9.45
9.50
9.30
9.35
8.78
9,678,300
Feb 19, 2026
9.35
9.50
9.35
9.45
8.88
14,844,300
Feb 18, 2026
9.35
9.50
9.30
9.35
8.78
11,736,500
Feb 17, 2026
9.30
9.35
9.05
9.35
8.78
7,945,900
Feb 16, 2026
9.25
9.40
9.25
9.25
8.69
7,746,300
Feb 13, 2026
9.25
9.30
9.10
9.20
8.64
11,238,500
Feb 12, 2026
9.15
9.30
9.15
9.25
8.69
7,476,900
Feb 11, 2026
9.30
9.30
9.15
9.15
8.60
5,496,700
Feb 10, 2026
9.25
9.30
9.10
9.30
8.74
6,476,800
Feb 9, 2026
9.05
9.35
9.05
9.25
8.69
28,921,600
Feb 6, 2026
8.90
8.95
8.85
8.90
8.36
1,801,200
Feb 5, 2026
8.90
9.00
8.80
8.95
8.41
6,166,500
Feb 4, 2026
8.90
8.95
8.80
8.85
8.31
4,967,200
Feb 3, 2026
8.85
9.05
8.85
8.95
8.41
10,590,000
Feb 2, 2026
9.00
9.05
8.70
8.85
8.31
9,766,200
Jan 30, 2026
8.95
9.05
8.85
9.05
8.50
6,131,000
Jan 29, 2026
9.05
9.15
8.90
9.00
8.46
5,208,400
Jan 28, 2026
8.95
9.10
8.90
9.10
8.55
22,347,100
Jan 27, 2026
8.65
8.95
8.65
8.95
8.41
10,109,300
Jan 26, 2026
8.75
8.90
8.60
8.65
8.13
6,539,300
Jan 23, 2026
8.90
8.95
8.75
8.75
8.22
5,281,300
Jan 22, 2026
8.90
9.05
8.85
8.90
8.36
21,838,000
Jan 21, 2026
8.80
8.90
8.75
8.90
8.36
6,819,900
Jan 20, 2026
8.75
8.90
8.70
8.80
8.27
4,137,600
Jan 19, 2026
8.70
8.80
8.65
8.70
8.17
7,779,200
Jan 16, 2026
8.55
8.75
8.50
8.70
8.17
13,701,000
Jan 15, 2026
8.55
8.65
8.45
8.50
7.99
11,123,800
Jan 14, 2026
8.40
8.60
8.40
8.60
8.08
6,543,800
Jan 13, 2026
8.65
8.65
8.40
8.40
7.89
11,710,500
Jan 12, 2026
8.85
8.85
8.60
8.65
8.13
8,565,600
Jan 9, 2026
8.95
9.00
8.80
8.90
8.36
9,390,500
Jan 8, 2026
8.85
9.00
8.75
9.00
8.46
11,694,100
Jan 7, 2026
8.80
8.90
8.80
8.85
8.31
4,591,800
Jan 6, 2026
8.85
9.00
8.80
8.85
8.31
13,736,600
Jan 5, 2026
8.70
8.90
8.70
8.85
8.31
17,388,100
Dec 30, 2025
8.60
8.75
8.55
8.60
8.08
6,314,400
Dec 29, 2025
8.75
8.75
8.65
8.65
8.13
3,295,500
Dec 26, 2025
8.80
8.80
8.70
8.80
8.27
3,128,900
Dec 25, 2025
8.70
8.80
8.70
8.80
8.27
2,267,000
Dec 24, 2025
8.75
8.80
8.65
8.70
8.17
2,756,000
Dec 23, 2025
8.75
8.85
8.70
8.75
8.22
4,299,700
Dec 22, 2025
8.75
8.80
8.70
8.80
8.27
6,404,300
Dec 19, 2025
8.75
8.80
8.70
8.80
8.27
4,076,500
Dec 18, 2025
8.70
8.80
8.65
8.80
8.27
12,037,600
Dec 17, 2025
8.65
8.75
8.60
8.65
8.13
5,163,800
Dec 16, 2025
8.70
8.70
8.55
8.65
8.13
7,238,300
Dec 15, 2025
8.45
8.75
8.45
8.75
8.22
11,027,100
Dec 12, 2025
8.50
8.60
8.40
8.50
7.99
7,556,200
Dec 11, 2025
8.50
8.60
8.50
8.55
8.03
1,441,000
Dec 9, 2025
8.55
8.55
8.45
8.50
7.99
2,523,300
Dec 8, 2025
8.60
8.65
8.50
8.60
8.08
3,589,100
Dec 4, 2025
8.60
8.60
8.50
8.60
8.08
3,113,300
Dec 3, 2025
8.45
8.65
8.40
8.60
8.08
10,890,100
Dec 2, 2025
8.35
8.55
8.35
8.50
7.99
7,053,600
Dec 1, 2025
8.55
8.55
8.25
8.30
7.80
6,183,000
Nov 28, 2025
8.55
8.60
8.40
8.60
8.08
3,976,500
Nov 27, 2025
8.60
8.60
8.40
8.55
8.03
3,865,900
Nov 26, 2025
8.60
8.60
8.45
8.60
8.08
4,992,700
Nov 25, 2025
8.45
8.65
8.35
8.55
8.03
19,652,200
Nov 24, 2025
8.25
8.45
8.25
8.40
7.89
11,841,300
Nov 21, 2025
8.15
8.45
8.15
8.25
7.75
13,656,100
Nov 20, 2025
8.25
8.25
8.10
8.20
7.70
6,762,600
Nov 19, 2025
7.80
8.20
7.80
8.20
7.70
9,140,100
Nov 18, 2025
7.85
7.95
7.75
7.80
7.33
4,629,300
Nov 17, 2025
7.90
7.90
7.75
7.90
7.42
4,985,000
Nov 14, 2025
7.90
8.00
7.85
7.90
7.42
4,939,900
Nov 13, 2025
8.10
8.10
7.90
7.90
7.42
6,892,100
Nov 12, 2025
8.10
8.15
8.05
8.10
7.61
1,422,400
Nov 11, 2025
8.10
8.20
7.95
8.15
7.66
9,283,000
Nov 10, 2025
8.35
8.35
8.05
8.15
7.66
9,412,700
Nov 7, 2025
8.25
8.35
8.20
8.20
7.70
3,768,000
Nov 6, 2025
8.40
8.40
8.25
8.25
7.75
4,997,100
Nov 5, 2025
8.35
8.40
8.15
8.40
7.89
15,138,800
Nov 4, 2025
8.35
8.50
8.35
8.40
7.89
12,796,900
Nov 3, 2025
8.60
8.65
8.30
8.35
7.85
9,071,200
Oct 31, 2025
8.60
8.65
8.40
8.65
8.13
7,384,100
Oct 30, 2025
8.65
8.65
8.55
8.60
8.08
7,698,700
