AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	28.750	29.500	28.500	29.250	24.565	1,292,362
2024-01-23	29.250	29.250	27.500	29.000	24.355	5,877,647
2024-01-22	30.500	30.500	29.000	29.250	24.565	1,250,484
2024-01-19	30.000	30.500	29.750	30.500	25.615	1,935,523
2024-01-18	29.000	29.750	28.750	29.750	24.985	1,553,116
2024-01-17	29.250	29.750	28.250	29.000	24.355	3,738,727
2024-01-16	29.250	29.500	28.750	29.500	24.775	1,338,819
2024-01-15	29.000	29.500	28.500	29.000	24.355	1,424,222
2024-01-12	28.250	29.000	28.250	28.750	24.145	993,526
2024-01-11	28.250	28.500	27.750	28.250	23.725	1,016,000
2024-01-10	27.250	28.500	27.250	28.250	23.725	1,330,170
2024-01-09	27.750	28.000	27.250	27.250	22.886	757,242
2024-01-08	28.250	28.250	27.500	27.500	23.095	1,800,467
2024-01-05	29.000	29.000	28.000	28.250	23.725	2,285,253
2024-01-04	29.250	29.750	28.750	29.000	24.355	1,466,114
2024-01-03	29.500	29.750	29.250	29.250	24.565	2,539,316
2024-01-02	28.000	28.500	27.750	28.500	23.935	1,343,842
2023-12-28	27.750	28.000	27.500	28.000	23.515	933,730
2023-12-27	27.250	28.250	27.250	27.750	23.305	1,419,668
2023-12-26	27.500	27.500	27.000	27.250	22.886	409,227
2023-12-25	27.000	27.500	27.000	27.500	23.095	329,463
2023-12-22	27.500	27.500	26.750	27.000	22.676	799,376
2023-12-21	27.000	27.750	26.750	27.500	23.095	845,147
2023-12-20	27.000	27.500	26.750	27.000	22.676	2,430,331
2023-12-19	27.250	27.750	26.750	27.000	22.676	2,092,063
2023-12-18	27.750	27.750	27.000	27.500	23.095	1,396,815
2023-12-15	27.750	28.000	27.500	27.750	23.305	1,115,858
2023-12-14	27.250	27.750	27.000	27.500	23.095	1,918,430
2023-12-13	26.250	27.250	26.000	26.750	22.466	2,495,135
2023-12-12	26.750	27.000	26.000	26.250	22.046	2,222,473
2023-12-08	27.500	27.500	26.500	26.500	22.256	2,297,292
2023-12-07	27.500	27.750	27.000	27.250	22.886	825,368
2023-12-06	27.000	28.000	27.000	27.750	23.305	734,703
2023-12-04	27.500	27.500	26.500	27.000	22.676	1,407,704
2023-12-01	27.250	27.750	27.250	27.500	23.095	610,621
2023-11-30	27.500	27.750	27.000	27.250	22.886	1,766,725
2023-11-29	28.000	28.000	27.250	27.250	22.886	1,619,266
2023-11-28	28.250	28.500	27.750	27.750	23.305	1,511,765
2023-11-27	28.500	28.500	27.500	27.750	23.305	2,502,365
2023-11-24	29.000	29.000	28.250	28.500	23.935	981,144
2023-11-23	28.750	29.250	28.500	29.000	24.355	961,825
2023-11-22	28.750	29.000	28.500	28.750	24.145	629,882
2023-11-21	29.250	29.250	28.250	28.500	23.935	2,420,877
2023-11-20	29.000	29.250	28.750	29.000	24.355	795,592
2023-11-17	29.750	30.000	28.750	29.250	24.565	1,480,724
2023-11-16	30.000	30.250	29.000	29.750	24.985	708,135
2023-11-15	30.000	30.250	29.750	30.250	25.405	609,621
2023-11-14	30.250	30.250	29.250	29.500	24.775	655,829
2023-11-13	29.750	30.250	29.250	30.250	25.405	596,506
2023-11-10	30.000	30.500	29.250	29.750	24.985	672,097
2023-11-09	30.250	30.250	29.500	30.000	25.195	504,847
2023-11-08	30.250	30.500	30.000	30.250	25.405	259,660
2023-11-07	30.250	30.500	30.000	30.000	25.195	478,482
2023-11-06	31.250	31.250	30.250	30.250	25.405	888,483
2023-11-03	30.500	31.000	30.000	31.000	26.035	1,172,521
2023-11-02	28.750	30.250	28.500	30.000	25.195	1,568,133
2023-11-01	28.250	29.250	28.000	28.500	23.935	1,821,064
2023-10-31	29.500	29.500	28.000	28.000	23.515	1,757,372
2023-10-30	29.750	30.000	28.750	29.250	24.565	1,390,423
2023-10-27	30.500	30.500	29.000	29.750	24.985	1,442,309

← NewerPage 12 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.