Skip to main content
AP (Thailand) PCL (BKK:AP)
Thailand flag Thailand · Delayed Price · Currency is THB
9.20
-0.20 (-2.13%)
At close: Feb 27, 2026

AP (Thailand) PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20269.359.409.109.209.20-2.13%44,661,310
Feb 26, 20269.509.559.409.409.40-1.57%17,220,130
Feb 25, 20269.459.709.459.559.551.06%18,243,730
Feb 24, 20269.259.459.259.459.451.61%4,033,234
Feb 23, 20269.359.509.259.309.30-0.53%8,811,980
Feb 20, 20269.459.509.309.359.35-1.06%9,679,111
Feb 19, 20269.359.509.359.459.451.07%14,844,935
Feb 18, 20269.359.509.309.359.35-11,737,266
Feb 17, 20269.309.359.059.359.351.08%7,946,403
Feb 16, 20269.259.409.259.259.250.54%7,746,902
Feb 13, 20269.259.309.109.209.20-0.54%11,238,830
Feb 12, 20269.159.309.159.259.251.09%7,477,440
Feb 11, 20269.309.309.159.159.15-1.61%5,501,958
Feb 10, 20269.259.309.109.309.300.54%6,477,177
Feb 9, 20269.059.359.059.259.253.93%28,923,090
Feb 6, 20268.908.958.858.908.90-0.56%1,801,530
Feb 5, 20268.909.008.808.958.951.13%6,166,890
Feb 4, 20268.908.958.808.858.85-1.12%4,967,574
Feb 3, 20268.859.058.858.958.951.13%10,590,340
Feb 2, 20269.009.058.708.858.85-2.21%9,767,314
Jan 30, 20268.959.058.859.059.050.56%6,131,183
Jan 29, 20269.059.158.909.009.00-1.10%5,209,144
Jan 28, 20268.959.108.909.109.101.68%22,348,271
Jan 27, 20268.658.958.658.958.953.47%10,109,949
Jan 26, 20268.758.908.608.658.65-1.14%6,539,965
Jan 23, 20268.908.958.758.758.75-1.69%5,281,830
Jan 22, 20268.909.058.858.908.90-21,838,630
Jan 21, 20268.808.908.758.908.901.14%6,820,323
Jan 20, 20268.758.908.708.808.801.15%4,137,853
Jan 19, 20268.708.808.658.708.70-7,779,792
Jan 16, 20268.558.758.508.708.702.35%13,701,290
Jan 15, 20268.558.658.458.508.50-1.16%11,124,600
Jan 14, 20268.408.608.408.608.602.38%6,544,266
Jan 13, 20268.658.658.408.408.40-2.89%11,711,520
Jan 12, 20268.858.858.608.658.65-2.81%8,566,440
Jan 9, 20268.959.008.808.908.90-1.11%9,390,857
Jan 8, 20268.859.008.759.009.001.69%11,694,380
Jan 7, 20268.808.908.808.858.85-4,591,946
Jan 6, 20268.859.008.808.858.85-13,737,320
Jan 5, 20268.708.908.708.858.852.91%17,388,820
Dec 30, 20258.608.758.558.608.60-0.58%6,314,690
Dec 29, 20258.758.758.658.658.65-1.70%3,295,910
Dec 26, 20258.808.808.708.808.80-3,129,232
Dec 25, 20258.708.808.708.808.801.15%2,267,707
Dec 24, 20258.758.808.658.708.70-0.57%2,756,370
Dec 23, 20258.808.858.708.758.75-0.57%4,308,307
Dec 22, 20258.758.808.708.808.80-6,405,089
Dec 19, 20258.758.808.708.808.80-4,077,264
Dec 18, 20258.708.808.658.808.801.73%12,037,960
Dec 17, 20258.658.758.608.658.65-5,164,244
Dec 16, 20258.708.708.558.658.65-1.14%7,238,515
Dec 15, 20258.458.758.458.758.752.94%11,027,690
Dec 12, 20258.508.608.408.508.50-0.58%7,556,663
Dec 11, 20258.508.608.508.558.550.59%1,441,240
Dec 9, 20258.558.558.458.508.50-1.16%2,523,540
Dec 8, 20258.608.658.508.608.60-3,589,548
Dec 4, 20258.608.608.508.608.60-3,113,742
Dec 3, 20258.458.658.408.608.601.18%10,890,540
Dec 2, 20258.358.558.358.508.502.41%7,054,245
Dec 1, 20258.558.558.258.308.30-3.49%6,184,377
Nov 28, 20258.558.608.408.608.600.58%3,977,241
Nov 27, 20258.608.608.408.558.55-0.58%3,866,366
Nov 26, 20258.608.608.458.608.600.58%4,993,081
Nov 25, 20258.458.658.358.558.551.79%19,652,990
Nov 24, 20258.258.458.258.408.401.82%11,841,610
Nov 21, 20258.158.458.158.258.250.61%13,656,960
Nov 20, 20258.258.258.108.208.20-6,762,779
Nov 19, 20257.808.207.808.208.205.13%9,141,324
Nov 18, 20257.857.957.757.807.80-1.27%4,629,857
Nov 17, 20257.907.907.757.907.90-4,985,962
Nov 14, 20257.908.007.857.907.90-4,940,607
Nov 13, 20258.108.107.907.907.90-2.47%6,892,937
Nov 12, 20258.108.158.058.108.10-0.61%1,422,825
Nov 11, 20258.108.207.958.158.15-9,284,236
Nov 10, 20258.358.358.058.158.15-0.61%9,413,685
Nov 7, 20258.258.358.208.208.20-0.61%3,768,355
Nov 6, 20258.408.408.258.258.25-1.79%4,997,837
Nov 5, 20258.358.408.158.408.40-15,139,360
Nov 4, 20258.358.508.358.408.400.60%12,797,350
Nov 3, 20258.608.658.308.358.35-3.47%9,072,614
Oct 31, 20258.608.658.408.658.650.58%7,384,700
Oct 30, 20258.658.658.558.608.60-0.58%7,699,061
Oct 29, 20258.758.758.608.658.65-0.57%6,215,597
Oct 28, 20258.758.808.658.708.70-0.57%5,441,712
Oct 27, 20258.708.808.658.758.750.57%6,778,619
Oct 24, 20258.708.758.658.708.701.16%8,299,391
Oct 22, 20258.508.708.508.608.602.38%7,788,068
Oct 21, 20258.508.608.408.408.40-1.18%6,355,492
Oct 20, 20258.258.608.258.508.503.66%10,712,760
Oct 17, 20258.558.608.208.208.20-4.09%12,825,820
Oct 16, 20258.608.608.508.558.55-0.58%8,439,198
Oct 15, 20258.708.858.608.608.60-12,177,900
Oct 14, 20258.658.708.608.608.60-1.15%7,210,007
Oct 10, 20258.658.758.658.708.70-3,829,734
Oct 9, 20258.908.908.708.708.70-2.25%9,672,929
Oct 8, 20258.758.908.708.908.901.71%11,343,190
Oct 7, 20258.658.808.608.758.751.16%9,214,828
Oct 6, 20258.658.708.558.658.65-7,534,004
Oct 3, 20258.758.758.608.658.65-1.14%4,153,596
Oct 2, 20258.658.858.658.758.752.34%8,765,560