AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	31.000	31.000	29.750	30.000	25.195	1,585,349
2023-10-25	30.750	32.000	30.750	31.250	26.245	790,760
2023-10-24	30.250	30.750	29.750	30.750	25.825	783,201
2023-10-20	31.750	31.750	30.250	30.250	25.405	1,716,894
2023-10-19	31.250	32.000	31.000	31.250	26.245	772,365
2023-10-18	32.750	33.000	31.000	31.250	26.245	3,699,474
2023-10-17	33.250	33.500	32.500	32.500	27.295	1,293,161
2023-10-16	34.000	34.000	32.500	33.250	27.925	2,375,869
2023-10-12	34.000	34.250	33.750	34.250	28.764	502,114
2023-10-11	34.500	34.500	33.750	33.750	28.344	1,081,615
2023-10-10	33.750	34.500	33.250	34.500	28.974	972,805
2023-10-09	32.500	34.000	32.500	33.500	28.134	1,622,354
2023-10-06	33.250	33.250	32.250	32.500	27.295	1,196,130
2023-10-05	33.750	33.750	32.750	33.000	27.715	1,215,808
2023-10-04	32.500	33.250	32.500	33.250	27.925	370,621
2023-10-03	33.500	33.750	32.500	33.000	27.715	2,120,049
2023-10-02	34.000	34.750	33.500	33.750	28.344	806,922
2023-09-29	34.000	34.250	33.750	33.750	28.344	381,671
2023-09-28	34.500	34.750	34.000	34.000	28.554	824,833
2023-09-27	33.500	34.750	33.500	34.500	28.974	1,592,556
2023-09-26	33.750	34.250	33.500	33.500	28.134	1,142,667
2023-09-25	34.750	35.000	33.500	33.750	28.344	1,871,397
2023-09-22	34.750	35.000	34.500	34.750	29.184	528,628
2023-09-21	34.750	35.250	34.250	35.000	29.394	1,130,573
2023-09-20	35.750	36.000	35.000	35.000	29.394	1,195,334
2023-09-19	36.250	36.500	35.750	36.000	30.234	669,921
2023-09-18	36.500	36.500	36.000	36.250	30.444	535,177
2023-09-15	37.000	37.000	36.250	36.500	30.654	745,751
2023-09-14	35.750	37.000	35.500	36.750	30.864	1,263,743
2023-09-13	36.750	36.750	35.750	35.750	30.024	1,516,890
2023-09-12	36.750	37.000	36.500	37.000	31.074	500,432
2023-09-11	36.500	37.500	36.500	37.250	31.284	4,489,345
2023-09-08	36.000	36.250	35.500	36.000	30.234	947,282
2023-09-07	35.750	36.250	35.500	36.000	30.234	695,849
2023-09-06	35.750	36.250	35.250	35.750	30.024	1,209,001
2023-09-05	35.500	36.750	35.000	36.250	30.444	2,147,538
2023-09-04	35.750	36.750	35.500	35.500	29.814	3,112,791
2023-09-01	36.250	36.500	35.500	36.000	30.234	1,973,637
2023-08-31	35.000	36.250	35.000	36.000	30.234	5,982,778
2023-08-30	35.000	35.750	34.750	34.750	29.184	3,340,667
2023-08-29	33.750	34.500	33.750	34.500	28.974	1,509,948
2023-08-28	35.250	35.500	34.500	34.750	28.714	2,442,121
2023-08-25	34.250	35.000	34.000	35.000	28.921	1,188,315
2023-08-24	34.250	35.000	34.000	34.250	28.301	1,579,556
2023-08-23	34.250	34.750	34.000	34.000	28.094	933,715
2023-08-22	34.250	34.500	33.750	34.000	28.094	672,229
2023-08-21	34.500	34.750	33.750	34.000	28.094	595,171
2023-08-18	33.500	34.750	33.250	34.500	28.507	2,423,502
2023-08-17	32.250	33.500	32.250	33.250	27.475	1,231,633
2023-08-16	32.250	32.250	31.750	32.000	26.442	901,046
2023-08-15	32.750	32.750	32.000	32.000	26.442	1,176,654
2023-08-11	32.750	33.000	32.500	33.000	27.268	551,183
2023-08-10	32.500	32.750	32.250	32.750	27.061	391,310
2023-08-09	32.250	32.500	32.000	32.500	26.855	466,322
2023-08-08	32.500	32.750	32.250	32.250	26.648	386,158
2023-08-07	32.250	33.000	32.250	32.500	26.855	418,802
2023-08-04	31.750	33.250	31.750	32.750	27.061	801,428
2023-08-03	32.250	32.500	31.500	31.750	26.235	1,425,488
2023-08-02	33.000	33.250	32.250	32.250	26.648	1,246,909
2023-07-31	33.000	33.250	32.250	33.250	27.475	1,372,131

← NewerPage 13 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.