Apple Inc. DR historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	34.000	34.250	34.000	34.000	34.000	23,409
2026-10-21	33.500	33.750	33.250	33.250	33.250	4,998
2026-10-20	33.750	33.750	33.500	33.750	33.750	5,423
2026-10-19	33.750	34.000	33.750	34.000	34.000	1,344
2026-10-15	34.000	34.250	33.750	34.250	34.250	17,988
2026-10-14	33.750	34.000	33.500	34.000	34.000	1,454
2026-10-12	33.000	33.500	33.000	33.500	33.500	7,150
2026-10-09	33.750	33.750	32.750	32.750	32.750	8,525
2026-10-08	33.250	33.500	33.000	33.250	33.250	3,795
2026-10-07	33.000	33.250	33.000	33.000	33.000	3,662
2026-10-06	33.250	33.250	32.750	33.000	33.000	16,277
2026-10-05	33.000	33.250	32.750	33.000	33.000	2,850
2026-10-02	33.000	33.000	32.500	32.750	32.750	7,950
2026-10-01	33.250	33.250	33.000	33.000	33.000	8,067
2026-09-30	32.750	32.750	32.500	32.500	32.500	2,520
2026-09-29	33.500	33.500	33.250	33.500	33.500	12,046
2026-09-28	33.500	33.750	33.500	33.750	33.750	39,176
2026-09-25	33.250	33.250	32.750	33.000	33.000	5,768
2026-09-24	33.250	33.250	33.000	33.250	33.250	3,895
2026-09-23	33.500	33.500	33.250	33.250	33.250	17,502

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.