AAPICO Hitech Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.300	16.400	16.100	16.100	14.107	213,483
2024-07-24	16.000	16.500	16.000	16.400	14.369	301,655
2024-07-23	16.800	16.800	16.200	16.200	14.194	555,724
2024-07-19	16.800	16.900	16.600	16.700	14.632	257,190
2024-07-18	17.200	17.300	16.700	16.800	14.720	614,899
2024-07-17	16.700	17.400	16.700	17.000	14.895	724,103
2024-07-16	16.900	17.000	16.500	16.700	14.632	1,358,550
2024-07-12	18.500	18.600	18.400	18.500	16.209	3,343,460
2024-07-11	19.100	19.100	18.500	18.600	16.297	1,083,268
2024-07-10	19.200	19.200	18.900	19.000	16.647	587,039
2024-07-09	19.300	19.500	19.000	19.300	16.910	787,881
2024-07-08	19.500	19.500	19.300	19.400	16.998	183,600
2024-07-05	19.100	19.500	19.000	19.500	17.086	405,142
2024-07-04	19.300	19.500	19.100	19.200	16.823	753,733
2024-07-03	19.000	19.400	19.000	19.200	16.823	335,136
2024-07-02	19.600	19.600	18.900	19.100	16.735	1,182,482
2024-07-01	20.300	20.400	19.600	19.600	17.173	994,749
2024-06-28	20.300	20.400	19.800	20.300	17.787	752,592
2024-06-27	20.800	20.800	20.100	20.200	17.699	617,186
2024-06-26	21.000	21.000	20.700	20.800	18.225	283,483
2024-06-25	20.200	21.100	20.200	20.900	18.312	1,407,954
2024-06-24	19.600	20.200	19.500	20.100	17.611	748,980
2024-06-21	19.600	19.800	19.400	19.700	17.261	952,042
2024-06-20	19.700	19.800	19.600	19.600	17.173	371,219
2024-06-19	20.200	20.200	19.400	19.800	17.348	1,987,564
2024-06-18	20.200	20.400	20.000	20.200	17.699	759,656
2024-06-17	20.200	20.300	20.000	20.200	17.699	764,268
2024-06-14	20.400	20.800	20.300	20.300	17.787	930,727
2024-06-13	20.700	20.700	20.200	20.400	17.874	630,872
2024-06-12	20.800	20.800	20.300	20.600	18.049	473,861
2024-06-11	20.600	20.700	20.400	20.700	18.137	530,236
2024-06-10	21.200	21.200	20.500	20.600	18.049	1,513,662
2024-06-07	21.400	21.600	20.900	21.200	18.575	1,413,619
2024-06-06	21.800	21.800	21.400	21.400	18.750	827,113
2024-06-05	21.800	21.900	21.200	21.800	19.101	1,458,990
2024-06-04	22.000	22.000	21.600	21.800	19.101	1,264,267
2024-05-31	21.500	22.200	21.500	21.900	19.188	1,923,549
2024-05-30	21.200	21.500	20.900	21.500	18.838	1,214,731
2024-05-29	21.700	21.800	21.200	21.300	18.663	1,464,632
2024-05-28	22.000	22.300	21.700	21.800	19.101	1,636,375
2024-05-27	21.300	22.300	21.300	22.000	19.276	2,968,996
2024-05-24	20.900	21.400	20.700	21.300	18.663	1,727,593
2024-05-23	21.000	21.300	20.900	20.900	18.312	1,353,737
2024-05-21	21.100	21.200	20.800	21.100	18.487	1,241,984
2024-05-20	21.500	21.600	20.900	21.000	18.400	2,661,390
2024-05-17	20.300	21.300	20.300	21.300	18.663	3,768,254
2024-05-16	20.300	20.600	19.900	20.300	17.787	2,989,745
2024-05-15	20.800	20.900	20.000	20.300	17.787	2,426,087
2024-05-14	20.500	20.700	20.200	20.400	17.874	755,052
2024-05-13	20.400	20.500	20.100	20.500	17.962	486,335
2024-05-10	20.600	20.700	20.300	20.300	17.787	1,559,684
2024-05-09	20.800	21.100	20.600	20.600	18.049	938,134
2024-05-08	21.200	21.200	20.700	20.700	18.137	1,333,534
2024-05-07	21.100	21.300	21.000	21.100	18.487	1,227,185
2024-05-03	21.200	21.500	21.000	21.100	18.487	879,515
2024-05-02	21.500	21.500	21.100	21.100	18.487	1,406,212
2024-04-30	21.600	21.700	21.300	21.500	18.838	1,316,815
2024-04-29	21.500	21.800	21.400	21.700	19.013	420,214
2024-04-26	21.700	21.900	21.400	21.400	18.750	2,153,646
2024-04-25	22.000	22.300	21.600	21.700	19.013	2,090,426

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.3800 THB
2026-03-12	0.4800 THB
2025-08-27	0.3100 THB
2025-03-13	0.4800 THB
2024-08-27	0.2600 THB
2024-03-14	0.9500 THB
2023-08-29	0.5600 THB
2023-03-14	0.9100 THB
2022-08-29	0.0200 THB
2022-03-14	0.4700 THB
2021-08-30	0.4700 THB
2021-03-15	0.1650 THB
2019-08-28	0.2800 THB
2019-03-14	0.1900 THB

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