Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

AP (Thailand) Public Company Limited (AP.BK)

7.90
-0.10
(-1.25%)
At close: 4:37:45 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20258.008.057.857.907.9013,566,665
Apr 24, 20258.108.107.958.008.007,994,800
Apr 23, 20258.158.208.058.108.109,852,400
Apr 22, 20258.008.157.958.108.1011,094,400
Apr 21, 20258.058.207.958.008.0016,084,600
Apr 18, 20257.858.007.808.008.005,933,600
Apr 17, 20257.757.907.707.907.907,884,500
Apr 16, 20257.607.757.557.707.7011,074,000
Apr 11, 20257.607.657.507.607.603,769,000
Apr 10, 20257.557.707.357.707.7015,351,800
Apr 9, 20257.207.357.157.307.307,023,700
Apr 8, 20257.207.357.107.207.2014,823,700
Apr 4, 20257.707.707.457.557.5515,224,200
Apr 3, 20257.607.757.557.707.708,771,400
Apr 2, 20257.657.907.607.707.7020,602,200
Apr 1, 20257.607.757.557.607.6022,147,000
Mar 31, 20257.107.907.007.557.55102,724,300
Mar 28, 20258.658.708.558.608.608,701,800
Mar 27, 20258.708.758.658.708.706,879,900
Mar 26, 20258.658.758.658.708.704,939,600
Mar 25, 20258.758.758.658.658.654,092,200
Mar 24, 20258.758.858.708.758.759,782,100
Mar 21, 20258.908.908.758.758.7514,322,200
Mar 20, 20259.009.258.858.908.9040,778,800
Mar 19, 20258.859.008.809.009.0013,850,300
Mar 18, 20258.858.908.758.808.807,097,400
Mar 17, 20258.758.858.658.758.7514,833,100
Mar 14, 20258.658.758.658.708.706,223,700
Mar 13, 20258.858.858.658.658.658,281,900
Mar 12, 20258.858.908.758.808.807,035,300
Mar 11, 20258.758.908.658.908.9017,396,400
Mar 10, 20258.908.958.758.758.7511,237,200
Mar 7, 20258.758.908.758.908.905,574,700
Mar 6, 20258.758.908.658.758.7512,874,300
Mar 5, 20258.808.908.758.758.7512,493,300
Mar 4, 20258.908.958.808.808.809,282,500
Mar 3, 20259.009.008.808.908.9015,918,500
Feb 28, 20258.658.958.608.958.9525,658,400
Feb 27, 20258.858.908.608.708.7010,820,700
Feb 26, 20258.558.958.508.908.9025,937,500
Feb 25, 20258.508.658.308.558.5520,191,300
Feb 24, 20258.458.508.308.508.507,118,900
Feb 21, 20258.208.558.158.458.4515,086,400
Feb 20, 20258.608.608.158.208.2023,762,900
Feb 19, 20258.208.758.208.708.7044,292,700
Feb 18, 20258.058.108.008.058.054,694,800
Feb 17, 20257.758.007.758.008.005,839,200
Feb 14, 20257.857.907.757.807.806,916,400
Feb 13, 20257.907.957.807.857.859,309,200
Feb 11, 20257.708.007.707.957.9511,438,200
Feb 10, 20257.757.807.607.657.6521,338,800
Feb 7, 20257.657.757.607.757.7511,842,400
Feb 6, 20257.807.857.657.657.659,740,200
Feb 5, 20257.907.957.807.807.806,635,500
Feb 4, 20258.058.057.857.907.908,879,900
Feb 3, 20257.907.957.707.907.9020,348,000
Jan 31, 20258.108.107.907.957.9510,202,500
Jan 30, 20258.008.107.958.058.0513,591,500
Jan 29, 20257.958.107.907.957.9511,129,100
Jan 28, 20257.857.957.807.957.9510,132,900
Jan 27, 20257.757.957.757.807.8011,769,900
Jan 24, 20257.757.807.757.807.802,074,700
Jan 23, 20257.807.857.757.757.754,963,500
Jan 22, 20257.807.857.757.807.807,166,200
Jan 21, 20257.707.857.607.757.7516,638,600
Jan 20, 20257.707.757.657.707.708,686,500
Jan 17, 20257.807.807.657.657.658,313,600
Jan 16, 20257.807.807.657.757.755,048,600
Jan 15, 20257.657.757.507.757.7517,452,900
Jan 14, 20257.757.857.607.657.6513,570,500
Jan 13, 20257.908.007.757.757.7526,382,600
Jan 10, 20257.958.157.908.008.0013,594,100
Jan 9, 20258.258.307.958.058.0534,157,300
Jan 8, 20258.358.358.208.308.307,557,000
Jan 7, 20258.158.458.108.408.4013,551,800
Jan 6, 20258.258.358.208.208.2012,414,000
Jan 3, 20258.308.308.158.208.2010,332,700
Jan 2, 20258.108.308.108.308.3022,089,200
Dec 30, 20248.508.508.108.108.1017,995,300
Dec 27, 20248.408.558.408.508.509,165,700
Dec 26, 20248.558.608.408.458.4512,243,300
Dec 25, 20248.308.608.308.558.558,062,800
Dec 24, 20248.158.458.158.358.3526,042,300
Dec 23, 20248.208.207.858.008.0029,246,000
Dec 20, 20248.158.208.008.108.1024,334,900
Dec 19, 20248.358.357.958.108.1032,352,500
Dec 18, 20248.308.508.308.408.409,855,200
Dec 17, 20248.608.608.308.308.3018,095,000
Dec 16, 20248.608.658.558.608.604,536,700
Dec 13, 20248.658.708.608.608.604,158,100
Dec 12, 20248.808.808.658.658.656,247,200
Dec 11, 20248.808.908.808.808.804,570,000
Dec 9, 20249.009.008.808.858.855,545,100
Dec 6, 20249.059.159.009.059.058,493,600
Dec 4, 20248.809.158.809.059.0513,048,800
Dec 3, 20248.708.808.658.758.759,174,900
Dec 2, 20248.658.758.608.708.706,649,200
Nov 29, 20248.658.758.558.658.659,485,400
Nov 28, 20248.608.708.558.708.706,955,600
Nov 27, 20248.708.758.608.608.604,107,100
Nov 26, 20248.808.858.708.708.705,651,400
Nov 25, 20248.858.908.808.808.807,727,400
Nov 22, 20248.758.858.658.858.8510,699,600
Nov 21, 20248.758.808.708.708.709,275,900
Nov 20, 20248.808.908.708.758.758,759,000
Nov 19, 20248.758.808.708.758.757,738,900
Nov 18, 20248.558.858.508.758.7521,985,500
Nov 15, 20248.608.708.508.508.5010,377,200
Nov 14, 20248.558.758.458.558.5537,953,500
Nov 13, 20248.608.708.508.558.5514,439,900
Nov 12, 20248.758.808.458.608.6025,994,100
Nov 11, 20248.909.008.658.808.8017,722,700
Nov 8, 20249.059.158.958.958.958,426,200
Nov 7, 20249.109.108.959.059.0515,778,500
Nov 6, 20249.459.459.059.109.1012,306,300
Nov 5, 20249.259.459.259.459.455,265,400
Nov 4, 20249.659.659.259.259.2514,697,400
Nov 1, 20249.609.609.509.609.607,449,300
Oct 31, 20249.509.609.359.559.5511,000,900
Oct 30, 20249.409.559.359.509.506,887,400
Oct 29, 20249.359.359.359.359.35-
Oct 28, 20249.559.659.309.359.3518,600,400
Oct 25, 20249.709.709.709.709.70-
Oct 24, 20249.859.909.709.709.709,631,700
Oct 22, 202410.1010.1010.1010.1010.10-
Oct 21, 202410.1010.2010.0010.1010.106,085,500
Oct 18, 202410.2010.3010.0010.1010.1013,355,200
Oct 17, 202410.5010.5010.1010.2010.2016,610,500
Oct 16, 20249.759.759.759.759.75-
Oct 15, 20249.909.959.759.759.759,824,200
Oct 11, 20249.909.909.909.909.90-
Oct 10, 20249.9510.009.859.909.908,828,700
Oct 9, 202410.0010.109.859.909.908,562,000
Oct 8, 202410.1010.109.9510.0010.0016,799,700
Oct 7, 20249.9010.209.9010.2010.209,965,800
Oct 4, 202410.0010.0010.0010.0010.00-
Oct 3, 202410.1010.2010.0010.0010.0014,010,100
Oct 2, 202410.2010.3010.0010.3010.3014,254,000
Oct 1, 202410.0010.0010.0010.0010.00-
Sep 30, 202410.0010.109.9010.0010.0011,172,100
Sep 27, 20249.959.959.959.959.95-
Sep 26, 202410.1010.109.859.959.9516,569,100
Sep 25, 20249.8010.109.7510.0010.0026,297,900
Sep 24, 20249.859.859.659.809.8011,110,900
Sep 23, 20249.809.809.609.809.8020,769,200
Sep 20, 20249.609.609.609.609.60-
Sep 19, 20249.609.609.609.609.60-
Sep 18, 20249.609.609.609.609.60-
Sep 17, 20249.609.609.609.609.60-
Sep 16, 20249.609.609.609.609.60-
Sep 13, 20249.709.809.609.609.6020,411,300
Sep 12, 20249.559.659.459.659.6510,297,500
Sep 11, 20249.409.509.209.509.5027,410,900
Sep 10, 20249.409.459.259.359.3521,842,800
Sep 9, 20249.109.109.109.109.10-
Sep 6, 20248.909.208.909.109.1038,098,900
Sep 5, 20248.458.858.458.858.8524,194,000
Sep 4, 20248.458.458.458.458.45-
Sep 3, 20248.458.458.458.458.45-
Sep 2, 20248.458.458.458.458.45-
Aug 30, 20248.358.558.358.458.4514,476,000
Aug 29, 20248.458.508.308.358.3522,915,500
Aug 28, 20248.508.508.508.508.50-
Aug 27, 20248.408.558.358.508.507,054,500
Aug 26, 20248.408.458.308.458.4519,411,700
Aug 23, 20248.208.408.208.358.3515,590,700
Aug 22, 20248.158.158.158.158.15-
Aug 21, 20248.108.208.108.158.153,439,100
Aug 20, 20248.208.208.008.058.057,246,300
Aug 19, 20247.857.857.857.857.85-
Aug 16, 20247.757.957.757.857.8517,630,500
Aug 15, 20247.807.807.807.807.80-
Aug 14, 20247.807.907.707.807.805,279,700
Aug 13, 20247.657.857.557.857.8511,511,800
Aug 9, 20247.857.957.607.607.6033,180,800
Aug 8, 20247.607.607.607.607.60-
Aug 7, 20247.507.757.507.607.6011,025,500
Aug 6, 20247.757.807.507.507.5020,539,200
Aug 5, 20247.958.007.757.757.7529,690,300
Aug 2, 20248.058.058.058.058.05-
Aug 1, 20248.258.308.058.058.0531,805,200
Jul 31, 20248.208.258.158.208.2012,601,200
Jul 30, 20248.208.208.208.208.20-
Jul 26, 20248.158.208.158.208.203,418,500
Jul 25, 20248.208.258.158.158.1511,284,900
Jul 24, 20248.258.308.208.258.258,165,100
Jul 23, 20248.358.408.258.308.3010,980,200
Jul 19, 20248.558.558.308.308.3018,834,700
Jul 18, 20248.458.558.358.558.5520,954,300
Jul 17, 20248.508.508.508.508.50-
Jul 16, 20248.408.558.358.508.5016,800,200
Jul 15, 20248.258.258.258.258.25-
Jul 12, 20248.258.258.258.258.25-
Jul 11, 20248.258.258.258.258.25-
Jul 10, 20248.258.308.208.258.2510,678,100
Jul 9, 20248.258.258.258.258.25-
Jul 8, 20248.258.308.158.258.259,053,000
Jul 5, 20248.208.358.108.308.3019,340,700
Jul 4, 20248.008.258.008.108.1016,205,700
Jul 3, 20248.008.107.858.008.0010,280,000
Jul 2, 20247.957.957.957.957.95-
Jul 1, 20247.957.957.957.957.95-
Jun 28, 20248.008.057.857.957.9530,746,000
Jun 27, 20248.208.208.008.058.0523,810,400
Jun 26, 20248.458.458.458.458.45-
Jun 25, 20248.458.458.458.458.45-
Jun 24, 20248.358.508.258.458.4542,381,700
Jun 21, 20248.008.307.908.258.2529,159,300
Jun 20, 20248.208.258.058.058.0519,658,400
Jun 19, 20248.308.308.308.308.30-
Jun 18, 20248.308.308.308.308.30-
Jun 17, 20248.308.308.308.308.30-
Jun 14, 20248.558.558.308.308.3029,784,700
Jun 13, 20248.758.808.558.558.5511,016,400
Jun 12, 20248.908.908.708.708.7019,219,800
Jun 11, 20248.908.958.758.908.9015,988,100
Jun 10, 20249.059.058.808.858.8514,110,800
Jun 7, 20249.009.009.009.009.00-
Jun 6, 20249.059.109.009.009.0010,952,400
Jun 5, 20249.009.108.959.059.0515,933,600
Jun 4, 20249.259.258.909.009.0031,673,800
May 31, 20249.259.259.259.259.25-
May 30, 20249.259.259.259.259.25-
May 29, 20249.309.309.159.259.2510,489,800
May 28, 20249.259.359.209.309.3011,662,500
May 27, 20249.109.259.109.209.207,086,600
May 24, 20249.209.209.209.209.20-
May 23, 20249.309.359.159.209.2011,595,900
May 21, 20249.259.259.259.259.25-
May 20, 20249.259.259.259.259.25-
May 17, 20249.409.409.259.259.2525,809,200
May 16, 20249.509.509.509.509.50-
May 15, 20249.609.659.459.509.5016,503,400
May 14, 20249.609.659.459.659.6520,775,300
May 13, 20249.559.609.509.609.608,846,700
May 10, 20249.559.659.509.509.5014,006,500
May 9, 20249.859.959.559.559.5546,894,300
May 8, 2024 0.7 Dividend
May 8, 202410.0010.109.859.859.8569,775,800
May 7, 202410.8010.8010.8010.8010.10-
May 3, 202410.7010.8010.6010.8010.1017,785,000
May 2, 202410.7010.8010.6010.7010.0113,191,000
Apr 30, 202410.7010.7010.7010.7010.01-
Apr 29, 202410.6010.9010.6010.7010.0120,367,900
Apr 26, 202410.5010.6010.5010.509.8213,426,400
Apr 25, 202410.5010.6010.4010.609.9116,100,400

Related Tickers

ORI.BK Origin Property Public Company Limited
2.0200
+2.02%
 
LH.BK Land and Houses Public Company Limited
4.3600
+0.93%
 
SPALI.BK Supalai Public Company Limited
16.40
-1.80%
 
SIRI.BK Sansiri Public Company Limited
1.4000
-0.71%
 
LPN-R.BK L.P.N. Development Public Company Limited
2.0400
0.00%
 
NOBLE.BK Noble Development Public Company Limited
2.1000
0.00%
 
ANAN.BK Ananda Development Public Company Limited
0.5100
+2.00%
 
SC.BK SC Asset Corporation Public Company Limited
2.2800
+1.79%