SET · AAPL01 · stock
Apple Inc. (AAPL01) stock price history
Every SET trading session of Apple Inc. from May 19, 2025 to Nov 12, 2026: 364 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 35.50
- All time high, 2026
- THB 35.50
- 52 week high, THB 22.48 low
- 364
- Daily sessions since 2025
Last updated Nov 12, 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 35.50 on Nov 12, 2026 on SET.
- AAPL01's all time high close is THB 35.50, set on Nov 12, 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 35.50.
- AAPL01 returned +34.1% over the year to Nov 12, 2026.
- Since May 19, 2025 AAPL01 returned +75%, +45.9% a year compounded.
- AAPL01's deepest drawdown was -16.7% from Dec 4, 2025 to Jan 21, 2026.
- DataCedar holds 364 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 Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.0% |
| 3 months | +17.4% |
| 6 months | +26.8% |
| Year to date | +39.3% |
| 1 year | +34.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 19, 2025 | +75.1% |
| Compound annual growth, 1.5 years | +45.9% |
AAPL01 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 35.50 on Nov 12, 2026
- All time low close
- THB 18.77 on May 26, 2025
- 52 week high
- THB 35.50 on Nov 12, 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
- 28.6%
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 24.98 | THB 35.50 | THB 22.48 | THB 35.50 | +39.3% | 5.7M | 212 |
| 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 |
|---|---|---|
| November 2026 | THB 35.50 | +3.6% |
| October 2026 | THB 34.25 | +5.4% |
| September 2026 | THB 32.50 | +4.0% |
| 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% |
About the AAPL01 data
Daily bars. 364 sessions from May 19, 2025 to Nov 12, 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 Nov 2, 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/set%3AAAPL01/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
