Apple Inc. (BKK:AAPL80)
Thailand
· Delayed Price · Currency is THB 9.05
-0.05 (-0.55%)
At close: Dec 4, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.15 | 9.20 | 9.05 | 9.05 | 9.05 | -0.55% | 2,890,312 |
| Dec 3, 2025 | 9.20 | 9.25 | 9.05 | 9.10 | 9.10 | 0.55% | 704,355 |
| Dec 2, 2025 | 9.00 | 9.10 | 8.85 | 9.05 | 9.05 | 2.26% | 489,421 |
| Dec 1, 2025 | 9.00 | 9.00 | 8.80 | 8.85 | 8.85 | -1.12% | 925,691 |
| Nov 28, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | 0.56% | 61,885 |
| Nov 27, 2025 | 8.95 | 9.05 | 8.90 | 8.90 | 8.90 | -0.56% | 361,994 |
| Nov 26, 2025 | 8.90 | 9.05 | 8.85 | 8.95 | 8.95 | - | 3,267,688 |
| Nov 25, 2025 | 8.85 | 8.95 | 8.80 | 8.95 | 8.95 | 1.70% | 1,017,954 |
| Nov 24, 2025 | 8.65 | 8.90 | 8.60 | 8.80 | 8.80 | 1.73% | 488,101 |
| Nov 21, 2025 | 8.75 | 8.95 | 8.60 | 8.65 | 8.65 | -1.14% | 905,595 |
| Nov 20, 2025 | 8.65 | 8.85 | 8.65 | 8.75 | 8.75 | 1.74% | 292,684 |
| Nov 19, 2025 | 8.70 | 8.75 | 8.60 | 8.60 | 8.60 | -1.15% | 503,796 |
| Nov 18, 2025 | 8.80 | 8.80 | 8.65 | 8.70 | 8.70 | -1.69% | 434,263 |
| Nov 17, 2025 | 8.85 | 8.95 | 8.75 | 8.85 | 8.85 | - | 1,371,426 |
| Nov 14, 2025 | 8.90 | 8.95 | 8.80 | 8.85 | 8.85 | - | 1,058,766 |
| Nov 13, 2025 | 9.00 | 9.00 | 8.80 | 8.85 | 8.85 | -2.21% | 699,247 |
| Nov 12, 2025 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 3.43% | 3,276,813 |
| Nov 11, 2025 | 8.70 | 8.85 | 8.70 | 8.75 | 8.75 | 0.57% | 362,975 |
| Nov 10, 2025 | 8.70 | 8.80 | 8.65 | 8.70 | 8.70 | - | 314,154 |
| Nov 7, 2025 | 8.70 | 8.85 | 8.70 | 8.70 | 8.69 | - | 906,584 |
| Nov 6, 2025 | 8.80 | 8.80 | 8.65 | 8.70 | 8.69 | -0.57% | 1,029,319 |
| Nov 5, 2025 | 8.70 | 8.85 | 8.65 | 8.75 | 8.74 | 1.16% | 861,365 |
| Nov 4, 2025 | 8.80 | 8.80 | 8.60 | 8.65 | 8.64 | -1.14% | 567,623 |
| Nov 3, 2025 | 9.00 | 9.00 | 8.70 | 8.75 | 8.74 | -2.23% | 967,579 |
| Oct 31, 2025 | 8.80 | 9.05 | 8.70 | 8.95 | 8.94 | 1.70% | 1,609,257 |
| Oct 30, 2025 | 8.75 | 8.90 | 8.65 | 8.80 | 8.79 | 0.57% | 1,371,109 |
| Oct 29, 2025 | 8.70 | 8.75 | 8.65 | 8.75 | 8.74 | 0.57% | 589,703 |
| Oct 28, 2025 | 8.65 | 8.80 | 8.65 | 8.70 | 8.69 | - | 578,483 |
| Oct 27, 2025 | 8.55 | 8.70 | 8.50 | 8.70 | 8.69 | 2.35% | 1,367,830 |
| Oct 24, 2025 | 8.65 | 8.65 | 8.40 | 8.50 | 8.49 | -1.16% | 393,299 |
| Oct 22, 2025 | 8.55 | 8.70 | 8.55 | 8.60 | 8.59 | 0.58% | 2,044,385 |
| Oct 21, 2025 | 8.35 | 8.65 | 8.35 | 8.55 | 8.54 | 3.64% | 2,295,417 |
| Oct 20, 2025 | 8.05 | 8.35 | 8.05 | 8.25 | 8.24 | 3.13% | 1,034,211 |
| Oct 17, 2025 | 8.15 | 8.20 | 7.95 | 8.00 | 7.99 | -1.84% | 1,148,739 |
| Oct 16, 2025 | 8.10 | 8.20 | 8.05 | 8.15 | 8.14 | 1.24% | 376,525 |
| Oct 15, 2025 | 8.05 | 8.15 | 8.00 | 8.05 | 8.04 | - | 589,946 |
| Oct 14, 2025 | 8.25 | 8.35 | 8.00 | 8.05 | 8.04 | -3.01% | 2,776,782 |
| Oct 10, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.29 | -1.19% | 606,268 |
| Oct 9, 2025 | 8.30 | 8.45 | 8.30 | 8.40 | 8.39 | 1.20% | 396,757 |
| Oct 8, 2025 | 8.30 | 8.35 | 8.30 | 8.30 | 8.29 | -0.60% | 360,938 |
| Oct 7, 2025 | 8.40 | 8.40 | 8.25 | 8.35 | 8.34 | -0.60% | 267,524 |
| Oct 6, 2025 | 8.30 | 8.40 | 8.20 | 8.40 | 8.39 | - | 440,390 |
| Oct 3, 2025 | 8.35 | 8.40 | 8.25 | 8.40 | 8.39 | 0.60% | 2,021,992 |
| Oct 2, 2025 | 8.20 | 8.40 | 8.20 | 8.35 | 8.34 | 1.83% | 1,339,707 |
| Oct 1, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.19 | 0.61% | 1,704,905 |
| Sep 30, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.14 | -0.61% | 1,174,015 |
| Sep 29, 2025 | 8.25 | 8.30 | 8.15 | 8.20 | 8.19 | -0.61% | 560,097 |
| Sep 26, 2025 | 8.10 | 8.35 | 8.10 | 8.25 | 8.24 | 2.48% | 2,380,916 |
| Sep 25, 2025 | 8.20 | 8.30 | 8.05 | 8.05 | 8.04 | -1.83% | 1,228,218 |
| Sep 24, 2025 | 8.20 | 8.20 | 8.05 | 8.20 | 8.19 | - | 1,463,495 |