AP (Thailand) PCL (BKK:AP)
Thailand
· Delayed Price · Currency is THB 8.45
-0.05 (-0.59%)
Apr 28, 2026, 4:35 PM ICT
AP (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.55 | 8.55 | 8.40 | 8.45 | 8.45 | -0.59% | 14,418,530 |
| Apr 27, 2026 | 8.50 | 8.65 | 8.50 | 8.50 | 8.50 | - | 6,948,002 |
| Apr 24, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | - | 7,608,822 |
| Apr 23, 2026 | 8.65 | 8.65 | 8.40 | 8.50 | 8.50 | -1.73% | 12,415,250 |
| Apr 22, 2026 | 8.90 | 8.90 | 8.60 | 8.65 | 8.65 | -2.26% | 15,069,850 |
| Apr 21, 2026 | 8.60 | 8.95 | 8.60 | 8.85 | 8.85 | 3.51% | 11,849,110 |
| Apr 20, 2026 | 8.60 | 8.65 | 8.50 | 8.55 | 8.55 | - | 3,900,044 |
| Apr 17, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | - | 3,219,493 |
| Apr 16, 2026 | 8.50 | 8.60 | 8.50 | 8.55 | 8.55 | 1.18% | 5,005,713 |
| Apr 10, 2026 | 8.50 | 8.55 | 8.35 | 8.45 | 8.45 | -0.59% | 7,709,095 |
| Apr 9, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -1.16% | 5,506,688 |
| Apr 8, 2026 | 8.55 | 8.70 | 8.55 | 8.60 | 8.60 | 1.78% | 8,703,232 |
| Apr 7, 2026 | 8.45 | 8.55 | 8.40 | 8.45 | 8.45 | - | 5,210,757 |
| Apr 3, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -1.74% | 4,122,003 |
| Apr 2, 2026 | 8.45 | 8.65 | 8.45 | 8.60 | 8.60 | 1.18% | 9,491,677 |
| Apr 1, 2026 | 8.45 | 8.60 | 8.45 | 8.50 | 8.50 | 1.19% | 8,571,094 |
| Mar 31, 2026 | 8.25 | 8.45 | 8.20 | 8.40 | 8.40 | 2.44% | 7,406,831 |
| Mar 30, 2026 | 8.20 | 8.25 | 8.10 | 8.20 | 8.20 | -0.61% | 5,371,639 |
| Mar 27, 2026 | 8.20 | 8.35 | 8.20 | 8.25 | 8.25 | 0.61% | 4,491,948 |
| Mar 26, 2026 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | -2.96% | 8,927,311 |
| Mar 25, 2026 | 8.35 | 8.55 | 8.35 | 8.45 | 8.45 | 2.42% | 5,484,783 |
| Mar 24, 2026 | 8.30 | 8.40 | 8.25 | 8.25 | 8.25 | 0.61% | 3,827,051 |
| Mar 23, 2026 | 8.45 | 8.50 | 8.20 | 8.20 | 8.20 | -5.20% | 9,356,560 |
| Mar 20, 2026 | 8.40 | 8.65 | 8.35 | 8.65 | 8.65 | 3.59% | 10,140,400 |
| Mar 19, 2026 | 8.55 | 8.55 | 8.35 | 8.35 | 8.35 | -2.91% | 7,533,191 |
| Mar 18, 2026 | 8.70 | 8.70 | 8.55 | 8.60 | 8.60 | - | 5,533,413 |
| Mar 17, 2026 | 8.70 | 8.80 | 8.60 | 8.60 | 8.60 | -0.58% | 8,355,972 |
| Mar 16, 2026 | 8.55 | 8.75 | 8.55 | 8.65 | 8.65 | 0.58% | 7,689,502 |
| Mar 13, 2026 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | -1.71% | 7,672,067 |
| Mar 12, 2026 | 8.75 | 8.80 | 8.65 | 8.75 | 8.75 | -0.57% | 5,644,735 |
| Mar 11, 2026 | 8.80 | 8.95 | 8.70 | 8.80 | 8.80 | - | 10,078,270 |
| Mar 10, 2026 | 8.70 | 8.80 | 8.55 | 8.80 | 8.80 | 4.14% | 8,233,162 |
| Mar 9, 2026 | 8.20 | 8.55 | 8.20 | 8.45 | 8.45 | -0.59% | 20,828,380 |
| Mar 6, 2026 | 8.60 | 8.65 | 8.40 | 8.50 | 8.50 | -1.16% | 10,596,510 |
| Mar 5, 2026 | 8.40 | 8.65 | 8.15 | 8.60 | 8.60 | 4.88% | 25,254,146 |
| Mar 4, 2026 | 8.00 | 8.35 | 7.90 | 8.20 | 8.20 | -6.82% | 31,478,650 |
| Mar 2, 2026 | 9.00 | 9.15 | 8.70 | 8.80 | 8.80 | -4.35% | 18,931,944 |
| Feb 27, 2026 | 9.35 | 9.40 | 9.10 | 9.20 | 9.20 | -2.13% | 44,661,310 |
| Feb 26, 2026 | 9.50 | 9.55 | 9.40 | 9.40 | 9.40 | -1.57% | 17,220,130 |
| Feb 25, 2026 | 9.45 | 9.70 | 9.45 | 9.55 | 9.55 | 1.06% | 18,243,730 |
| Feb 24, 2026 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | 1.61% | 4,033,234 |
| Feb 23, 2026 | 9.35 | 9.50 | 9.25 | 9.30 | 9.30 | -0.53% | 8,811,980 |
| Feb 20, 2026 | 9.45 | 9.50 | 9.30 | 9.35 | 9.35 | -1.06% | 9,679,111 |
| Feb 19, 2026 | 9.35 | 9.50 | 9.35 | 9.45 | 9.45 | 1.07% | 14,844,935 |
| Feb 18, 2026 | 9.35 | 9.50 | 9.30 | 9.35 | 9.35 | - | 11,737,266 |
| Feb 17, 2026 | 9.30 | 9.35 | 9.05 | 9.35 | 9.35 | 1.08% | 7,946,403 |
| Feb 16, 2026 | 9.25 | 9.40 | 9.25 | 9.25 | 9.25 | 0.54% | 7,746,902 |
| Feb 13, 2026 | 9.25 | 9.30 | 9.10 | 9.20 | 9.20 | -0.54% | 11,238,830 |
| Feb 12, 2026 | 9.15 | 9.30 | 9.15 | 9.25 | 9.25 | 1.09% | 7,477,440 |
| Feb 11, 2026 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | -1.61% | 5,501,958 |
| Feb 10, 2026 | 9.25 | 9.30 | 9.10 | 9.30 | 9.30 | 0.54% | 6,477,177 |
| Feb 9, 2026 | 9.05 | 9.35 | 9.05 | 9.25 | 9.25 | 3.93% | 28,923,090 |
| Feb 6, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | -0.56% | 1,801,530 |
| Feb 5, 2026 | 8.90 | 9.00 | 8.80 | 8.95 | 8.95 | 1.13% | 6,166,890 |
| Feb 4, 2026 | 8.90 | 8.95 | 8.80 | 8.85 | 8.85 | -1.12% | 4,967,574 |
| Feb 3, 2026 | 8.85 | 9.05 | 8.85 | 8.95 | 8.95 | 1.13% | 10,590,340 |
| Feb 2, 2026 | 9.00 | 9.05 | 8.70 | 8.85 | 8.85 | -2.21% | 9,767,314 |
| Jan 30, 2026 | 8.95 | 9.05 | 8.85 | 9.05 | 9.05 | 0.56% | 6,131,183 |
| Jan 29, 2026 | 9.05 | 9.15 | 8.90 | 9.00 | 9.00 | -1.10% | 5,209,144 |
| Jan 28, 2026 | 8.95 | 9.10 | 8.90 | 9.10 | 9.10 | 1.68% | 22,348,271 |
| Jan 27, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | 3.47% | 10,109,949 |
| Jan 26, 2026 | 8.75 | 8.90 | 8.60 | 8.65 | 8.65 | -1.14% | 6,539,965 |
| Jan 23, 2026 | 8.90 | 8.95 | 8.75 | 8.75 | 8.75 | -1.69% | 5,281,830 |
| Jan 22, 2026 | 8.90 | 9.05 | 8.85 | 8.90 | 8.90 | - | 21,838,630 |
| Jan 21, 2026 | 8.80 | 8.90 | 8.75 | 8.90 | 8.90 | 1.14% | 6,820,323 |
| Jan 20, 2026 | 8.75 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 4,137,853 |
| Jan 19, 2026 | 8.70 | 8.80 | 8.65 | 8.70 | 8.70 | - | 7,779,792 |
| Jan 16, 2026 | 8.55 | 8.75 | 8.50 | 8.70 | 8.70 | 2.35% | 13,701,290 |
| Jan 15, 2026 | 8.55 | 8.65 | 8.45 | 8.50 | 8.50 | -1.16% | 11,124,600 |
| Jan 14, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | 6,544,266 |
| Jan 13, 2026 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | -2.89% | 11,711,520 |
| Jan 12, 2026 | 8.85 | 8.85 | 8.60 | 8.65 | 8.65 | -2.81% | 8,566,440 |
| Jan 9, 2026 | 8.95 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 9,390,857 |
| Jan 8, 2026 | 8.85 | 9.00 | 8.75 | 9.00 | 9.00 | 1.69% | 11,694,380 |
| Jan 7, 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | - | 4,591,946 |
| Jan 6, 2026 | 8.85 | 9.00 | 8.80 | 8.85 | 8.85 | - | 13,737,320 |
| Jan 5, 2026 | 8.70 | 8.90 | 8.70 | 8.85 | 8.85 | 2.91% | 17,388,820 |
| Dec 30, 2025 | 8.60 | 8.75 | 8.55 | 8.60 | 8.60 | -0.58% | 6,314,690 |
| Dec 29, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -1.70% | 3,295,910 |
| Dec 26, 2025 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 3,129,232 |
| Dec 25, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 2,267,707 |
| Dec 24, 2025 | 8.75 | 8.80 | 8.65 | 8.70 | 8.70 | -0.57% | 2,756,370 |
| Dec 23, 2025 | 8.80 | 8.85 | 8.70 | 8.75 | 8.75 | -0.57% | 4,308,307 |
| Dec 22, 2025 | 8.75 | 8.80 | 8.70 | 8.80 | 8.80 | - | 6,405,089 |
| Dec 19, 2025 | 8.75 | 8.80 | 8.70 | 8.80 | 8.80 | - | 4,077,264 |
| Dec 18, 2025 | 8.70 | 8.80 | 8.65 | 8.80 | 8.80 | 1.73% | 12,037,960 |
| Dec 17, 2025 | 8.65 | 8.75 | 8.60 | 8.65 | 8.65 | - | 5,164,244 |
| Dec 16, 2025 | 8.70 | 8.70 | 8.55 | 8.65 | 8.65 | -1.14% | 7,238,515 |
| Dec 15, 2025 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 2.94% | 11,027,690 |
| Dec 12, 2025 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | -0.58% | 7,556,663 |
| Dec 11, 2025 | 8.50 | 8.60 | 8.50 | 8.55 | 8.55 | 0.59% | 1,441,240 |
| Dec 9, 2025 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | -1.16% | 2,523,540 |
| Dec 8, 2025 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | - | 3,589,548 |
| 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 |