AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	22.600	22.600	21.300	21.900	19.188	3,668,906
2024-04-23	22.700	22.800	22.400	22.500	19.714	730,533
2024-04-22	22.400	22.700	22.300	22.600	19.802	524,950
2024-04-19	22.200	22.500	21.900	22.200	19.451	2,886,118
2024-04-18	22.700	22.800	22.200	22.500	19.714	2,167,621
2024-04-17	23.100	23.100	22.400	22.600	19.802	2,324,264
2024-04-11	23.600	23.600	23.100	23.200	20.327	1,892,364
2024-04-10	23.200	23.700	23.200	23.600	20.678	1,213,486
2024-04-09	22.700	23.300	22.700	23.300	20.415	1,790,534
2024-04-05	22.400	22.800	22.400	22.600	19.802	1,157,374
2024-04-04	22.400	22.600	22.300	22.400	19.627	1,515,510
2024-04-03	22.400	22.700	22.400	22.400	19.627	2,162,252
2024-04-02	21.900	22.500	21.900	22.300	19.539	2,092,078
2024-04-01	21.200	22.300	21.000	22.100	19.364	3,025,849
2024-03-29	22.000	22.100	21.000	21.100	18.487	5,152,109
2024-03-28	22.300	22.300	21.900	21.900	19.188	2,800,820
2024-03-27	22.300	22.500	22.200	22.200	19.451	812,860
2024-03-26	22.400	22.500	22.200	22.300	19.539	1,582,959
2024-03-25	22.600	22.700	22.300	22.400	19.627	1,198,658
2024-03-22	22.900	23.200	22.600	22.600	19.802	1,027,238
2024-03-21	22.400	23.100	22.400	22.900	20.065	1,837,087
2024-03-20	22.400	22.500	22.300	22.300	19.539	641,804
2024-03-19	22.200	22.500	22.200	22.300	19.539	619,680
2024-03-18	22.400	22.500	21.900	22.300	19.539	2,526,992
2024-03-15	22.600	22.800	22.200	22.300	19.539	1,406,927
2024-03-14	22.100	22.600	22.100	22.500	19.714	1,864,695
2024-03-13	23.200	23.300	22.900	22.900	19.232	2,206,023
2024-03-12	23.200	23.400	22.700	22.800	19.148	1,685,997
2024-03-11	23.600	23.600	23.200	23.200	19.484	1,374,767
2024-03-08	23.200	23.700	23.100	23.500	19.736	1,024,316
2024-03-07	23.100	23.600	23.000	23.200	19.484	2,316,633
2024-03-06	22.600	23.400	22.600	23.000	19.316	1,329,058
2024-03-05	23.300	23.300	22.500	22.700	19.064	2,306,622
2024-03-04	24.000	24.100	23.100	23.100	19.400	2,675,010
2024-03-01	23.500	24.000	23.100	23.900	20.072	2,556,646
2024-02-29	24.100	24.400	23.800	23.800	19.988	1,215,860
2024-02-28	24.800	24.800	24.100	24.100	20.240	2,264,691
2024-02-27	24.900	25.000	24.500	24.900	20.912	863,847
2024-02-23	25.250	26.000	24.700	24.800	20.828	7,578,788
2024-02-22	24.300	25.250	24.200	25.250	21.206	1,837,254
2024-02-21	25.250	25.250	24.100	24.200	20.324	4,866,043
2024-02-20	25.750	26.000	25.250	25.250	21.206	884,630
2024-02-19	24.900	25.750	24.900	25.750	21.626	829,086
2024-02-16	25.500	25.500	24.800	24.900	20.912	1,083,304
2024-02-15	25.250	25.500	24.700	25.250	21.206	2,753,787
2024-02-14	26.000	26.250	25.000	25.250	21.206	4,086,958
2024-02-13	26.000	26.750	26.000	26.500	22.256	1,088,061
2024-02-12	26.000	26.500	26.000	26.000	21.836	1,655,933
2024-02-09	27.250	27.500	25.750	26.250	22.046	5,699,264
2024-02-08	28.000	28.000	27.250	27.250	22.886	2,764,895
2024-02-07	28.500	28.500	28.000	28.500	23.935	1,211,007
2024-02-06	28.000	28.500	28.000	28.500	23.935	281,614
2024-02-05	28.750	29.000	28.000	28.000	23.515	1,247,572
2024-02-02	28.500	29.000	28.500	28.500	23.935	396,030
2024-02-01	29.250	29.250	28.500	28.500	23.935	1,084,965
2024-01-31	29.000	29.500	28.250	29.250	24.565	1,732,675
2024-01-30	29.000	29.250	28.500	29.000	24.355	1,531,493
2024-01-29	28.500	29.500	28.250	29.000	24.355	1,366,921
2024-01-26	28.500	28.750	28.000	28.250	23.725	828,399
2024-01-25	29.250	29.250	28.500	28.500	23.935	561,120

← NewerPage 11 of 21 · 1,211 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.