SET · AAPL01 · stock
Apple Inc. (AAPL01) stock price history
Every SET trading session of Apple Inc. from May 19, 2025 to Sep 28, 2026: 338 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAPL01 adjusted close, 2025 to 2026
- THB 33.75
- All time high, 2026
- THB 33.75
- 52 week high, THB 22.48 low
- 338
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
AAPL01 key facts
- Apple Inc. (AAPL01) closed at THB 33.75 on Sep 28, 2026 on SET.
- AAPL01's all time high close is THB 33.75, set on Sep 28, 2026; its all time low close is THB 18.77 on May 26, 2025.
- AAPL01's 52 week range is THB 22.48 to THB 33.75.
- AAPL01 returned +39.0% over the year to Sep 28, 2026.
- Since May 19, 2025 AAPL01 returned +66%, +45.4% a year compounded.
- AAPL01's deepest drawdown was -16.7% from Dec 4, 2025 to Jan 21, 2026.
- DataCedar holds 338 daily sessions of AAPL01 history from May 19, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AAPL01 price chart, 2025 to 2026
AAPL01 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.7% |
| 3 months | +26.2% |
| 6 months | +38.4% |
| Year to date | +32.5% |
| 1 year | +39.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 19, 2025 | +66.5% |
| Compound annual growth, 1.4 years | +45.4% |
AAPL01 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 33.75 on Sep 28, 2026
- All time low close
- THB 18.77 on May 26, 2025
- 52 week high
- THB 33.75 on Sep 28, 2026
- 52 week low
- THB 22.48 on Jan 21, 2026
- Deepest drawdown
- -16.7% from Dec 4, 2025 to Jan 21, 2026, recovered May 6, 2026
- Best single session
- +7.2% on Aug 7, 2025
- Worst single session
- -9.0% on Jul 31, 2026
- Volatility, 1 year annualised
- 27.3%
- Sessions closing higher, 1 year
- 42%
AAPL01 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 19, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 24.98 | THB 33.75 | THB 22.48 | THB 33.75 | +32.5% | 5M | 186 |
| 2025 | THB 20.37 | THB 26.97 | THB 18.57 | THB 25.48 | n/a | 4.8M | 152 |
AAPL01 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 33.75 | +8.0% |
| August 2026 | THB 31.25 | +2.5% |
| July 2026 | THB 30.50 | +10.9% |
| June 2026 | THB 27.50 | -7.6% |
| May 2026 | THB 29.75 | +13.4% |
| April 2026 | THB 26.23 | +8.9% |
| March 2026 | THB 24.08 | -3.2% |
| February 2026 | THB 24.88 | +4.6% |
| January 2026 | THB 23.78 | -6.7% |
| December 2025 | THB 25.48 | -3.8% |
| November 2025 | THB 26.47 | +0.0% |
| October 2025 | THB 26.47 | +9.5% |
About the AAPL01 data
Daily bars. 338 sessions from May 19, 2025 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AAPL01/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- A5 Asset Five Group Public Company Limited
- A5-R Asset Five Group Public Company Limited
- AAI Asian Alliance International Public Company Limited
- AAI-R Asian Alliance International Public Company Limited
- AAPL19 Apple Inc.
- AAV Asia Aviation Public Company Limited
- AAV-R Asia Aviation Public Company Limited
- ABM Asia Biomass Public Company Limited
Common questions
AAPL01 share price history
