AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	32.000	32.000	31.000	31.250	25.822	1,039,133
2023-04-28	32.250	33.000	31.500	32.000	26.442	1,720,719
2023-04-27	32.000	32.250	31.500	31.750	26.235	793,010
2023-04-26	31.500	32.250	31.250	32.000	26.442	827,717
2023-04-25	32.250	33.000	31.250	31.500	26.028	1,308,119
2023-04-24	31.500	33.000	31.500	32.250	26.648	1,431,225
2023-04-21	32.000	32.250	31.000	31.500	26.028	1,087,937
2023-04-20	32.500	32.750	32.000	32.250	26.648	1,697,998
2023-04-19	33.000	33.250	32.250	32.500	26.855	2,599,906
2023-04-18	33.000	33.250	32.250	33.000	27.268	3,132,538
2023-04-17	32.000	32.750	32.000	32.750	27.061	3,092,500
2023-04-12	31.000	32.250	31.000	31.750	26.235	3,595,153
2023-04-11	30.500	31.000	30.000	31.000	25.615	1,271,448
2023-04-10	30.000	30.250	29.750	30.250	24.996	454,679
2023-04-07	29.750	30.000	29.250	29.500	24.376	1,086,781
2023-04-05	30.750	30.750	29.500	29.750	24.582	1,203,463
2023-04-04	31.250	31.500	30.500	30.750	25.409	936,498
2023-04-03	31.000	31.250	30.750	31.250	25.822	1,105,522
2023-03-31	31.000	31.500	30.500	30.500	25.202	1,646,133
2023-03-30	30.750	31.250	30.750	31.000	25.615	992,656
2023-03-29	30.750	31.000	30.250	30.750	25.409	683,101
2023-03-28	30.500	31.000	30.250	30.750	25.409	1,212,711
2023-03-27	29.750	30.750	29.750	30.250	24.996	2,134,439
2023-03-24	29.250	29.750	29.000	29.250	24.169	1,132,127
2023-03-23	28.250	29.250	28.000	29.250	24.169	1,706,980
2023-03-22	28.500	28.750	28.250	28.250	23.343	1,744,306
2023-03-21	28.250	28.500	27.750	28.250	23.343	897,628
2023-03-20	28.500	28.500	27.250	28.250	23.343	2,922,072
2023-03-17	28.250	28.500	27.500	28.250	23.343	1,435,424
2023-03-16	27.500	28.250	27.000	27.750	22.930	2,968,019
2023-03-15	27.250	28.500	27.250	28.000	23.136	6,046,759
2023-03-14	27.000	27.750	25.500	26.000	21.484	6,949,438
2023-03-13	29.500	29.750	28.000	28.000	22.384	5,896,857
2023-03-10	30.750	31.000	29.500	29.750	23.784	4,579,854
2023-03-09	31.000	32.000	30.500	31.000	24.783	2,921,120
2023-03-08	31.000	31.750	30.750	30.750	24.583	2,366,543
2023-03-07	31.500	31.750	31.000	31.250	24.983	2,236,164
2023-03-03	31.750	32.500	31.250	31.500	25.183	3,532,628
2023-03-02	31.750	32.500	31.250	31.250	24.983	4,177,294
2023-03-01	31.500	33.250	31.250	31.750	25.382	8,723,753
2023-02-28	30.500	30.500	28.750	29.000	23.184	3,959,255
2023-02-27	30.500	31.750	30.250	30.500	24.383	3,434,189
2023-02-24	30.500	31.000	30.250	30.500	24.383	1,541,314
2023-02-23	30.250	30.750	30.000	30.750	24.583	696,564
2023-02-22	30.750	31.250	30.250	30.250	24.183	1,583,693
2023-02-21	29.500	31.000	29.500	30.500	24.383	2,089,574
2023-02-20	29.000	29.750	28.750	29.500	23.584	793,972
2023-02-17	29.000	29.500	28.000	29.250	23.384	2,694,283
2023-02-16	29.500	29.750	29.250	29.250	23.384	1,135,870
2023-02-15	30.000	30.250	29.250	29.250	23.384	1,687,626
2023-02-14	29.750	30.250	29.500	29.750	23.784	1,947,585
2023-02-13	30.750	30.750	29.500	29.500	23.584	4,101,687
2023-02-10	32.000	32.000	30.500	30.750	24.583	5,272,428
2023-02-09	31.750	32.500	31.250	32.000	25.582	1,470,035
2023-02-08	33.000	33.000	31.500	31.750	25.382	1,449,205
2023-02-07	33.000	33.250	32.500	32.750	26.182	1,688,685
2023-02-06	32.500	33.250	32.250	33.000	26.382	1,062,782
2023-02-03	32.750	32.750	32.000	32.250	25.782	1,850,308
2023-02-02	33.750	33.750	32.750	32.750	26.182	1,504,276
2023-02-01	33.000	33.500	32.750	33.500	26.781	1,358,624

← NewerPage 15 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.