SET · AAPL19 · stock
Apple Inc. (AAPL19) stock price history
Every SET trading session of Apple Inc. from Jan 20, 2026 to Nov 13, 2026: 202 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.
AAPL19 adjusted close, 2026 to 2026
- THB 8.05
- All time high, 2026
- THB 8.05
- 52 week high, THB 5.09 low
- 202
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
AAPL19 key facts
- Apple Inc. (AAPL19) closed at THB 8.05 on Nov 13, 2026 on SET.
- AAPL19's all time high close is THB 8.05, set on Nov 12, 2026; its all time low close is THB 5.09 on Jan 26, 2026.
- AAPL19's 52 week range is THB 5.09 to THB 8.05.
- AAPL19's deepest drawdown was -11.8% from Jul 30, 2026 to Aug 13, 2026.
- DataCedar holds 202 daily sessions of AAPL19 history from Jan 20, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AAPL19 price chart, 2026 to 2026
AAPL19 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.6% |
| 3 months | +20.1% |
| 6 months | +26.9% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 20, 2026 | +53.7% |
AAPL19 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 8.05 on Nov 12, 2026
- All time low close
- THB 5.09 on Jan 26, 2026
- 52 week high
- THB 8.05 on Nov 12, 2026
- 52 week low
- THB 5.09 on Jan 26, 2026
- Deepest drawdown
- -11.8% from Jul 30, 2026 to Aug 13, 2026, recovered Sep 28, 2026
- Best single session
- +6.1% on Nov 5, 2026
- Worst single session
- -8.6% on Jul 31, 2026
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 44%
AAPL19 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. 2026 starts on Jan 20, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.29 | THB 8.05 | THB 5.09 | THB 8.05 | n/a | 2M | 202 |
AAPL19 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 8.05 | +3.2% |
| October 2026 | THB 7.80 | +6.1% |
| September 2026 | THB 7.35 | +3.5% |
| August 2026 | THB 7.10 | +2.2% |
| July 2026 | THB 6.94 | +11.2% |
| June 2026 | THB 6.25 | -7.4% |
| May 2026 | THB 6.75 | +13.5% |
| April 2026 | THB 5.94 | +9.2% |
| March 2026 | THB 5.44 | -3.5% |
| February 2026 | THB 5.64 | +4.7% |
| January 2026 | THB 5.39 | n/a |
About the AAPL19 data
Daily bars. 202 sessions from Jan 20, 2026 to Nov 13, 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 Jan 20, 2026, 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%3AAAPL19/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- A5-R Asset Five Group Public Company Limited
- AAI Asian Alliance International Public Company Limited
- AAI-R Asian Alliance International Public Company Limited
- AAPL01 Apple Inc.
- AAV Asia Aviation Public Company Limited
- AAV-R Asia Aviation Public Company Limited
- ABM Asia Biomass Public Company Limited
- ABM-R Asia Biomass Public Company Limited
Common questions
AAPL19 share price history
