AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	33.000	33.250	32.250	33.250	27.475	1,372,131
2023-07-27	32.500	33.250	32.500	32.750	27.061	587,814
2023-07-26	33.250	33.250	32.500	32.500	26.855	708,301
2023-07-25	32.250	33.250	32.250	33.250	27.475	844,875
2023-07-24	32.500	33.000	32.000	32.250	26.648	580,271
2023-07-21	33.000	33.250	32.250	32.500	26.855	1,466,308
2023-07-20	34.000	34.000	33.000	33.000	27.268	1,231,680
2023-07-19	33.750	34.500	33.250	34.000	28.094	1,321,617
2023-07-18	33.750	34.500	33.500	33.750	27.888	707,874
2023-07-17	33.750	34.250	33.500	34.000	28.094	765,231
2023-07-14	33.750	34.500	33.250	34.000	28.094	1,150,979
2023-07-13	33.250	34.000	33.000	33.500	27.681	572,721
2023-07-12	34.750	34.750	33.000	33.000	27.268	2,460,627
2023-07-11	35.250	35.500	34.500	34.750	28.714	727,322
2023-07-10	35.500	35.500	34.750	35.000	28.921	970,248
2023-07-07	34.750	35.750	34.750	35.750	29.540	1,701,433
2023-07-06	35.000	35.250	34.500	35.000	28.921	1,311,614
2023-07-05	34.750	35.250	34.250	35.000	28.921	1,140,707
2023-07-04	34.750	35.000	34.250	34.500	28.507	689,571
2023-07-03	34.500	35.000	33.500	35.000	28.921	1,996,535
2023-06-30	33.750	34.750	33.500	34.750	28.714	1,611,370
2023-06-29	32.250	34.000	32.250	33.750	27.888	2,101,528
2023-06-28	32.750	33.000	32.000	32.250	26.648	1,908,906
2023-06-27	30.750	32.500	30.750	32.250	26.648	3,038,977
2023-06-26	32.250	32.500	30.500	30.500	25.202	4,480,622
2023-06-23	33.000	33.000	32.250	32.250	26.648	2,130,807
2023-06-22	32.750	33.750	32.250	33.250	27.475	2,011,971
2023-06-21	33.000	33.000	32.250	32.750	27.061	2,218,095
2023-06-20	33.250	34.000	32.750	33.000	27.268	1,808,891
2023-06-19	34.000	34.250	33.500	33.500	27.681	1,960,381
2023-06-16	34.750	35.000	34.000	34.500	28.507	2,379,884
2023-06-15	34.750	35.250	34.500	34.750	28.714	1,501,200
2023-06-14	35.000	35.250	33.750	34.500	28.507	3,241,733
2023-06-13	35.250	35.750	34.750	35.000	28.921	2,693,989
2023-06-12	34.750	36.250	34.750	35.250	29.127	7,101,473
2023-06-09	36.750	37.250	34.250	34.500	28.507	15,050,320
2023-06-08	34.000	37.750	27.750	36.500	30.160	88,779,938
2023-06-07	38.000	39.250	37.500	39.250	32.432	4,594,579
2023-06-06	37.250	37.750	36.250	37.500	30.986	1,805,595
2023-06-02	37.250	37.750	36.750	37.250	30.780	1,678,795
2023-06-01	37.750	37.750	36.500	37.000	30.573	2,882,866
2023-05-31	37.500	38.250	37.000	37.750	31.193	3,716,052
2023-05-30	35.000	37.500	35.000	37.500	30.986	6,945,062
2023-05-29	35.000	35.250	34.250	34.750	28.714	1,301,080
2023-05-26	34.000	35.250	34.000	34.750	28.714	2,240,493
2023-05-25	34.000	34.500	33.750	34.000	28.094	554,612
2023-05-24	34.500	35.000	34.000	34.000	28.094	1,286,058
2023-05-23	34.750	35.000	34.250	34.750	28.714	887,482
2023-05-22	34.250	34.500	32.750	34.500	28.507	1,933,234
2023-05-19	35.250	35.250	34.250	34.250	28.301	1,362,399
2023-05-18	35.500	35.750	35.000	35.250	29.127	1,605,042
2023-05-17	35.500	36.250	34.500	35.250	29.127	3,858,205
2023-05-16	33.250	35.500	33.000	35.500	29.334	5,526,136
2023-05-15	34.000	34.000	32.500	33.250	27.475	2,207,306
2023-05-12	35.000	35.000	33.500	33.750	27.888	6,034,265
2023-05-11	33.250	33.250	32.500	33.000	27.268	1,252,983
2023-05-10	33.500	34.250	33.000	33.000	27.268	2,561,273
2023-05-09	32.500	34.000	32.250	33.750	27.888	2,803,722
2023-05-08	32.000	32.750	32.000	32.500	26.855	939,600
2023-05-03	31.250	32.000	30.250	32.000	26.442	1,381,915

← NewerPage 14 of 21 · 1,212 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.