SET · APO · stock
Asian Palm Oil Public Company Limited (APO) stock price history
Every SET trading session of Asian Palm Oil Public Company Limited from Apr 2, 2024 to Nov 13, 2026: 635 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.
APO adjusted close, 2024 to 2026
- THB 2.48
- All time high, 2026
- THB 2.72
- 52 week high, THB 1.60 low
- 635
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
APO key facts
- Asian Palm Oil Public Company Limited (APO) closed at THB 1.62 on Nov 13, 2026 on SET.
- APO's all time high close is THB 2.48, set on Mar 19, 2026; its all time low close is THB 0.9771 on Jun 19, 2024.
- APO's 52 week range is THB 1.60 to THB 2.72.
- APO returned -6.0% over the year to Nov 13, 2026.
- Since Apr 2, 2024 APO returned -5%, -2.1% a year compounded.
- APO's deepest drawdown was -54.8% from Sep 23, 2024 to Jun 30, 2025.
- DataCedar holds 635 daily sessions of APO history from Apr 2, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APO price chart, 2024 to 2026
APO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -23.6% |
| 6 months | -28.3% |
| Year to date | -6.0% |
| 1 year | -6.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 2, 2024 | -5.4% |
| Compound annual growth, 2.6 years | -2.1% |
APO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.48 on Mar 19, 2026
- All time low close
- THB 0.9771 on Jun 19, 2024
- 52 week high
- THB 2.72 on Mar 19, 2026
- 52 week low
- THB 1.60 on Oct 30, 2026
- Deepest drawdown
- -54.8% from Sep 23, 2024 to Jun 30, 2025, recovered Mar 16, 2026
- Best single session
- +29.9% on Aug 15, 2025
- Worst single session
- -25.0% on Apr 3, 2024
- Volatility, 1 year annualised
- 38.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, -0%
- Worst calendar year
- 2025, -0%
APO 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. 2024 starts on Apr 2, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.72 | THB 2.72 | THB 1.60 | THB 1.62 | -6.0% | 241M | 213 |
| 2025 | THB 1.74 | THB 2.01 | THB 1.03 | THB 1.72 | -0.5% | 219.3M | 242 |
| 2024 | THB 1.41 | THB 2.45 | THB 0.9448 | THB 1.73 | n/a | 3.1B | 180 |
APO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.62 | 0.0% |
| October 2026 | THB 1.62 | -8.5% |
| September 2026 | THB 1.77 | -1.7% |
| August 2026 | THB 1.80 | -15.1% |
| July 2026 | THB 2.12 | +5.0% |
| June 2026 | THB 2.02 | 0.0% |
| May 2026 | THB 2.02 | -8.2% |
| April 2026 | THB 2.20 | -5.2% |
| March 2026 | THB 2.32 | +16.8% |
| February 2026 | THB 1.99 | +10.9% |
| January 2026 | THB 1.79 | +4.0% |
| December 2025 | THB 1.72 | +2.3% |
About the APO data
Daily bars. 635 sessions from Apr 2, 2024 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 3, 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 Apr 2, 2024, 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%3AAPO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- APCO Asian Phytoceuticals Public Company Limited
- APCO-R Asian Phytoceuticals Public Company Limited
- APCS Asia Precision Public Company Limited
- APCS-R Asia Precision Public Company Limited
- APP Applicad Public Company Limited
- APP-R Applicad Public Company Limited
- APURE Agripure Holdings Public Company Limited
- APURE-R Agripure Holdings Public Company Limited
Common questions
APO share price history
