Asia Precision PCL (BKK:APCS)
Thailand
· Delayed Price · Currency is THB 1.200
+0.010 (0.84%)
At close: Mar 9, 2026
Asia Precision PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 1,602 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 53,400 |
| Mar 5, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 23,400 |
| Mar 4, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -6.92% | 137,600 |
| Mar 2, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -1.52% | 200 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 100 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | - | 132,711 |
| Feb 25, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -2.33% | 59,500 |
| Feb 24, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 2.38% | 15,300 |
| Feb 23, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 200 |
| Feb 20, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.25% | 66,000 |
| Feb 19, 2026 | 1.19 | 1.28 | 1.19 | 1.23 | 1.23 | - | 109,900 |
| Feb 18, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | -2.38% | 56,100 |
| Feb 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 30,600 |
| Feb 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2,100 |
| Feb 13, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 8,100 |
| Feb 12, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | -3.03% | 12,400 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 701 |
| Feb 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 1,110 |
| Feb 9, 2026 | 1.26 | 1.34 | 1.26 | 1.26 | 1.26 | -0.79% | 28,400 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 500 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 100 |
| Feb 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 110 |
| Feb 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | 600 |
| Jan 30, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 400 |
| Jan 29, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 3.20% | 21,400 |
| Jan 28, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 86,500 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -3.01% | 28,000 |
| Jan 26, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 1,100 |
| Jan 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 10,000 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 400 |
| Jan 21, 2026 | 1.41 | 1.43 | 1.34 | 1.35 | 1.35 | -3.57% | 55,200 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 400 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 100 |
| Jan 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | 300 |
| Jan 15, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -4.20% | 1,103 |
| Jan 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | 420 |
| Jan 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | 500 |
| Jan 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 100 |
| Jan 9, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | - | 21,900 |
| Jan 8, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -5.37% | 10,103 |
| Jan 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 100 |
| Jan 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | 101 |
| Jan 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | 6,002 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.30% | 103 |
| Dec 29, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 5.59% | 500 |
| Dec 25, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | -2.05% | 2,500 |
| Dec 24, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | - | 300 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 100 |
| Dec 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | 100 |
| Dec 19, 2025 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | -0.70% | 1,349 |
| Dec 18, 2025 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | 1.42% | 5,100 |
| Dec 17, 2025 | 1.56 | 1.56 | 1.41 | 1.41 | 1.41 | -8.44% | 17,310 |
| Dec 16, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 13.24% | 200 |
| Dec 15, 2025 | 1.58 | 1.58 | 1.36 | 1.36 | 1.36 | -13.38% | 4,800 |
| Dec 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 400 |
| Dec 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 100 |
| Dec 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | 101 |
| Dec 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 1,200 |
| Dec 3, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | - | 200 |
| Dec 2, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 200 |
| Dec 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 900 |
| Nov 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 12.77% | 600 |
| Nov 27, 2025 | 1.57 | 1.57 | 1.41 | 1.41 | 1.41 | -4.08% | 200 |
| Nov 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | 100 |
| Nov 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 200 |
| Nov 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 100 |
| Nov 21, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 6.06% | 702 |
| Nov 20, 2025 | 1.59 | 1.59 | 1.32 | 1.32 | 1.32 | -15.92% | 200 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 101 |
| Nov 18, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 12.23% | 833 |
| Nov 17, 2025 | 1.58 | 1.58 | 1.39 | 1.39 | 1.39 | -12.03% | 300 |
| Nov 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 100 |
| Nov 13, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | -0.63% | 900 |
| Nov 12, 2025 | 1.52 | 1.58 | 1.50 | 1.58 | 1.58 | 1.28% | 300 |
| Nov 11, 2025 | 1.54 | 1.56 | 1.49 | 1.56 | 1.56 | 4.00% | 5,800 |
| Nov 10, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 200 |
| Nov 7, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 632,100 |
| Nov 6, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 454,100 |
| Nov 5, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 590,803 |
| Nov 4, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | - | 824,724 |
| Nov 3, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 1,310,800 |
| Oct 31, 2025 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 3,604 |
| Oct 30, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.73% | 131,700 |
| Oct 29, 2025 | 1.56 | 1.61 | 1.55 | 1.61 | 1.61 | 3.87% | 241,300 |
| Oct 28, 2025 | 1.58 | 1.65 | 1.55 | 1.55 | 1.55 | -3.13% | 107,610 |
| Oct 27, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | -1.23% | 7,200 |
| Oct 24, 2025 | 1.67 | 1.79 | 1.62 | 1.62 | 1.62 | -2.41% | 1,960 |
| Oct 22, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 7.79% | 17,300 |
| Oct 21, 2025 | 1.66 | 1.66 | 1.54 | 1.54 | 1.54 | -0.65% | 400,200 |
| Oct 20, 2025 | 1.59 | 1.64 | 1.54 | 1.55 | 1.55 | - | 1,608,900 |
| Oct 17, 2025 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | - | 507,110 |
| Oct 16, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 310,700 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 100 |
| Oct 14, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -4.32% | 41,850 |
| Oct 10, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 3.85% | 3,300 |
| Oct 9, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 55,700 |
| Oct 8, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 3.33% | 146,701 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | 5.63% | 53,501 |
| Oct 6, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 200 |