AP (Thailand) PCL (BKK:AP)
Thailand
· Delayed Price · Currency is THB 8.60
0.00 (0.00%)
At close: Dec 4, 2025
AP (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | - | 3,113,742 |
| Dec 3, 2025 | 8.45 | 8.65 | 8.40 | 8.60 | 8.60 | 1.18% | 10,890,540 |
| Dec 2, 2025 | 8.35 | 8.55 | 8.35 | 8.50 | 8.50 | 2.41% | 7,054,245 |
| Dec 1, 2025 | 8.55 | 8.55 | 8.25 | 8.30 | 8.30 | -3.49% | 6,184,377 |
| Nov 28, 2025 | 8.55 | 8.60 | 8.40 | 8.60 | 8.60 | 0.58% | 3,977,241 |
| Nov 27, 2025 | 8.60 | 8.60 | 8.40 | 8.55 | 8.55 | -0.58% | 3,866,366 |
| Nov 26, 2025 | 8.60 | 8.60 | 8.45 | 8.60 | 8.60 | 0.58% | 4,993,081 |
| Nov 25, 2025 | 8.45 | 8.65 | 8.35 | 8.55 | 8.55 | 1.79% | 19,652,990 |
| Nov 24, 2025 | 8.25 | 8.45 | 8.25 | 8.40 | 8.40 | 1.82% | 11,841,610 |
| Nov 21, 2025 | 8.15 | 8.45 | 8.15 | 8.25 | 8.25 | 0.61% | 13,656,960 |
| Nov 20, 2025 | 8.25 | 8.25 | 8.10 | 8.20 | 8.20 | - | 6,762,779 |
| Nov 19, 2025 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 5.13% | 9,141,324 |
| Nov 18, 2025 | 7.85 | 7.95 | 7.75 | 7.80 | 7.80 | -1.27% | 4,629,857 |
| Nov 17, 2025 | 7.90 | 7.90 | 7.75 | 7.90 | 7.90 | - | 4,985,962 |
| Nov 14, 2025 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | - | 4,940,607 |
| Nov 13, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -2.47% | 6,892,937 |
| Nov 12, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | 1,422,825 |
| Nov 11, 2025 | 8.10 | 8.20 | 7.95 | 8.15 | 8.15 | - | 9,284,236 |
| Nov 10, 2025 | 8.35 | 8.35 | 8.05 | 8.15 | 8.15 | -0.61% | 9,413,685 |
| Nov 7, 2025 | 8.25 | 8.35 | 8.20 | 8.20 | 8.20 | -0.61% | 3,768,355 |
| Nov 6, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | 4,997,837 |
| Nov 5, 2025 | 8.35 | 8.40 | 8.15 | 8.40 | 8.40 | - | 15,139,360 |
| Nov 4, 2025 | 8.35 | 8.50 | 8.35 | 8.40 | 8.40 | 0.60% | 12,797,350 |
| Nov 3, 2025 | 8.60 | 8.65 | 8.30 | 8.35 | 8.35 | -3.47% | 9,072,614 |
| Oct 31, 2025 | 8.60 | 8.65 | 8.40 | 8.65 | 8.65 | 0.58% | 7,384,700 |
| Oct 30, 2025 | 8.65 | 8.65 | 8.55 | 8.60 | 8.60 | -0.58% | 7,699,061 |
| Oct 29, 2025 | 8.75 | 8.75 | 8.60 | 8.65 | 8.65 | -0.57% | 6,215,597 |
| Oct 28, 2025 | 8.75 | 8.80 | 8.65 | 8.70 | 8.70 | -0.57% | 5,441,712 |
| Oct 27, 2025 | 8.70 | 8.80 | 8.65 | 8.75 | 8.75 | 0.57% | 6,778,619 |
| Oct 24, 2025 | 8.70 | 8.75 | 8.65 | 8.70 | 8.70 | 1.16% | 8,299,391 |
| Oct 22, 2025 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | 2.38% | 7,788,068 |
| Oct 21, 2025 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 6,355,492 |
| Oct 20, 2025 | 8.25 | 8.60 | 8.25 | 8.50 | 8.50 | 3.66% | 10,712,760 |
| Oct 17, 2025 | 8.55 | 8.60 | 8.20 | 8.20 | 8.20 | -4.09% | 12,825,820 |
| Oct 16, 2025 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | -0.58% | 8,439,198 |
| Oct 15, 2025 | 8.70 | 8.85 | 8.60 | 8.60 | 8.60 | - | 12,177,900 |
| Oct 14, 2025 | 8.65 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | 7,210,007 |
| Oct 10, 2025 | 8.65 | 8.75 | 8.65 | 8.70 | 8.70 | - | 3,829,734 |
| Oct 9, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 9,672,929 |
| Oct 8, 2025 | 8.75 | 8.90 | 8.70 | 8.90 | 8.90 | 1.71% | 11,343,190 |
| Oct 7, 2025 | 8.65 | 8.80 | 8.60 | 8.75 | 8.75 | 1.16% | 9,214,828 |
| Oct 6, 2025 | 8.65 | 8.70 | 8.55 | 8.65 | 8.65 | - | 7,534,004 |
| Oct 3, 2025 | 8.75 | 8.75 | 8.60 | 8.65 | 8.65 | -1.14% | 4,153,596 |
| Oct 2, 2025 | 8.65 | 8.85 | 8.65 | 8.75 | 8.75 | 2.34% | 8,765,560 |
| Oct 1, 2025 | 8.80 | 8.85 | 8.55 | 8.55 | 8.55 | -3.39% | 6,964,095 |
| Sep 30, 2025 | 8.80 | 8.90 | 8.75 | 8.85 | 8.85 | 0.57% | 9,602,084 |
| Sep 29, 2025 | 8.95 | 8.95 | 8.75 | 8.80 | 8.80 | -1.12% | 9,570,611 |
| Sep 26, 2025 | 8.80 | 8.95 | 8.75 | 8.90 | 8.90 | 1.14% | 13,739,990 |
| Sep 25, 2025 | 8.60 | 8.90 | 8.55 | 8.80 | 8.80 | 2.92% | 11,090,690 |
| Sep 24, 2025 | 8.55 | 8.65 | 8.50 | 8.55 | 8.55 | - | 12,830,330 |
| Sep 23, 2025 | 8.75 | 8.75 | 8.50 | 8.55 | 8.55 | -2.29% | 18,908,790 |
| Sep 22, 2025 | 8.90 | 8.90 | 8.65 | 8.75 | 8.75 | -1.69% | 17,119,300 |
| Sep 19, 2025 | 8.75 | 8.90 | 8.60 | 8.90 | 8.90 | 2.30% | 25,444,790 |
| Sep 18, 2025 | 8.80 | 8.85 | 8.55 | 8.70 | 8.70 | -0.57% | 19,080,190 |
| Sep 17, 2025 | 8.60 | 8.80 | 8.60 | 8.75 | 8.75 | 0.57% | 37,035,930 |
| Sep 16, 2025 | 8.25 | 8.75 | 8.20 | 8.70 | 8.70 | 6.10% | 44,084,560 |
| Sep 15, 2025 | 8.10 | 8.25 | 8.05 | 8.20 | 8.20 | 1.23% | 19,614,830 |
| Sep 12, 2025 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 4,546,836 |
| Sep 11, 2025 | 7.95 | 8.10 | 7.95 | 8.05 | 8.05 | - | 10,608,930 |
| Sep 10, 2025 | 8.10 | 8.15 | 7.90 | 8.05 | 8.05 | -0.62% | 12,851,040 |
| Sep 9, 2025 | 8.05 | 8.20 | 8.00 | 8.10 | 8.10 | - | 15,769,240 |
| Sep 8, 2025 | 8.15 | 8.15 | 8.00 | 8.10 | 8.10 | -1.22% | 10,370,810 |
| Sep 5, 2025 | 7.90 | 8.20 | 7.85 | 8.20 | 8.20 | 4.46% | 35,914,930 |
| Sep 4, 2025 | 7.55 | 7.90 | 7.55 | 7.85 | 7.85 | 3.97% | 22,660,430 |
| Sep 3, 2025 | 7.60 | 7.60 | 7.45 | 7.55 | 7.55 | -0.66% | 9,326,188 |
| Sep 2, 2025 | 7.60 | 7.70 | 7.55 | 7.60 | 7.60 | 0.66% | 8,362,944 |
| Sep 1, 2025 | 7.35 | 7.65 | 7.35 | 7.55 | 7.55 | 2.72% | 13,822,660 |
| Aug 29, 2025 | 7.40 | 7.50 | 7.35 | 7.35 | 7.35 | -1.34% | 3,818,048 |
| Aug 28, 2025 | 7.40 | 7.50 | 7.35 | 7.45 | 7.45 | 0.68% | 2,336,090 |
| Aug 27, 2025 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | - | 1,925,790 |
| Aug 26, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -2.63% | 8,578,944 |
| Aug 25, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 2.70% | 7,321,536 |
| Aug 22, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 1,545,640 |
| Aug 21, 2025 | 7.65 | 7.65 | 7.40 | 7.45 | 7.45 | -1.32% | 2,999,526 |
| Aug 20, 2025 | 7.45 | 7.65 | 7.40 | 7.55 | 7.55 | 1.34% | 5,619,442 |
| Aug 19, 2025 | 7.55 | 7.55 | 7.40 | 7.45 | 7.45 | -1.32% | 4,708,409 |
| Aug 18, 2025 | 7.80 | 7.80 | 7.50 | 7.55 | 7.55 | -2.58% | 10,426,460 |
| Aug 15, 2025 | 7.85 | 7.85 | 7.70 | 7.75 | 7.75 | -1.27% | 6,353,544 |
| Aug 14, 2025 | 7.65 | 7.85 | 7.60 | 7.85 | 7.85 | 2.61% | 19,404,700 |
| Aug 13, 2025 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | 3.38% | 10,606,230 |
| Aug 8, 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | -0.67% | 6,594,767 |
| Aug 7, 2025 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -1.97% | 5,601,063 |
| Aug 6, 2025 | 7.50 | 7.65 | 7.45 | 7.60 | 7.60 | 1.33% | 7,459,850 |
| Aug 5, 2025 | 7.30 | 7.55 | 7.30 | 7.50 | 7.50 | 3.45% | 12,370,040 |
| Aug 4, 2025 | 7.25 | 7.35 | 7.05 | 7.25 | 7.25 | - | 10,788,260 |
| Aug 1, 2025 | 7.30 | 7.45 | 7.25 | 7.25 | 7.25 | - | 8,592,189 |
| Jul 31, 2025 | 7.35 | 7.40 | 7.10 | 7.25 | 7.25 | -2.03% | 11,656,710 |
| Jul 30, 2025 | 7.10 | 7.45 | 7.10 | 7.40 | 7.40 | 4.23% | 14,758,850 |
| Jul 29, 2025 | 7.15 | 7.20 | 6.95 | 7.10 | 7.10 | -0.70% | 11,982,560 |
| Jul 25, 2025 | 7.15 | 7.20 | 7.05 | 7.15 | 7.15 | -0.69% | 6,963,946 |
| Jul 24, 2025 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | - | 6,848,902 |
| Jul 23, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 1.41% | 4,535,290 |
| Jul 22, 2025 | 7.15 | 7.30 | 7.10 | 7.10 | 7.10 | -0.70% | 7,350,363 |
| Jul 21, 2025 | 7.15 | 7.20 | 7.05 | 7.15 | 7.15 | - | 5,424,981 |
| Jul 18, 2025 | 7.20 | 7.25 | 7.10 | 7.15 | 7.15 | -0.69% | 7,074,586 |
| Jul 17, 2025 | 7.05 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 10,735,450 |
| Jul 16, 2025 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | -0.71% | 10,032,820 |
| Jul 15, 2025 | 6.90 | 7.15 | 6.80 | 7.05 | 7.05 | 6.02% | 25,383,910 |
| Jul 14, 2025 | 6.55 | 6.70 | 6.55 | 6.65 | 6.65 | 1.53% | 4,376,065 |
| Jul 11, 2025 | 6.40 | 6.60 | 6.40 | 6.55 | 6.55 | 2.34% | 5,512,336 |