Asia Precision PCL (BKK:APCS)
Thailand
· Delayed Price · Currency is THB 1.500
+0.040 (2.74%)
Apr 29, 2026, 4:39 PM ICT
Asia Precision PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 25,400 |
| Apr 27, 2026 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | - | 36,500 |
| Apr 24, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | - | 10,900 |
| Apr 23, 2026 | 1.45 | 1.51 | 1.39 | 1.45 | 1.45 | -0.68% | 129,900 |
| Apr 22, 2026 | 1.43 | 1.51 | 1.39 | 1.46 | 1.46 | 0.69% | 23,928 |
| Apr 21, 2026 | 1.60 | 1.65 | 1.40 | 1.45 | 1.45 | -3.33% | 178,300 |
| Apr 20, 2026 | 1.26 | 1.50 | 1.26 | 1.50 | 1.50 | 30.43% | 491,339 |
| Apr 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.00% | 15,000 |
| Apr 10, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 22,000 |
| Apr 9, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | 0.81% | 20,406 |
| Apr 8, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | 0.82% | 254,200 |
| Apr 7, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 400 |
| Apr 1, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -2.42% | 113,501 |
| Mar 31, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 175,900 |
| Mar 30, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | - | 4,810 |
| Mar 27, 2026 | 1.17 | 1.21 | 0.95 | 1.21 | 1.21 | 3.42% | 80,150 |
| Mar 26, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -1.68% | 25,201 |
| Mar 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 32,100 |
| Mar 24, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 5,700 |
| Mar 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 200 |
| Mar 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 200 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 3,100 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,000 |
| Mar 16, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 500 |
| Mar 13, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | - | 1,700 |
| Mar 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 101 |
| Mar 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 121 |
| Mar 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 600 |
| 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 |