AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	32.750	33.250	32.250	33.000	26.382	1,497,517
2023-01-30	32.500	33.250	32.250	32.500	25.982	1,343,805
2023-01-27	32.000	32.750	32.000	32.500	25.982	1,083,123
2023-01-26	33.250	33.250	31.750	31.750	25.382	2,819,041
2023-01-25	32.500	34.000	32.000	33.250	26.582	3,095,250
2023-01-24	32.250	32.500	32.000	32.250	25.782	773,381
2023-01-23	33.000	33.000	31.750	32.000	25.582	2,285,741
2023-01-20	32.750	33.000	32.250	32.750	26.182	918,232
2023-01-19	32.500	33.000	32.500	33.000	26.382	1,096,608
2023-01-18	32.500	33.000	32.000	32.500	25.982	1,458,650
2023-01-17	31.000	32.750	31.000	32.500	25.982	4,892,109
2023-01-16	31.500	31.500	31.000	31.000	24.783	489,932
2023-01-13	31.500	32.000	31.000	31.250	24.983	1,598,650
2023-01-12	31.250	31.500	30.250	31.000	24.783	1,905,975
2023-01-11	31.500	31.750	31.000	31.250	24.983	3,374,442
2023-01-10	30.750	31.500	30.500	31.000	24.783	4,618,568
2023-01-09	29.750	30.750	29.500	30.500	24.383	2,566,209
2023-01-06	28.500	30.250	28.500	30.000	23.983	3,502,779
2023-01-05	29.250	29.250	28.250	28.750	22.984	2,683,678
2023-01-04	29.750	29.750	28.750	29.000	23.184	2,856,609
2023-01-03	29.750	30.000	29.250	29.500	23.584	1,615,714
2022-12-30	30.250	30.250	29.750	29.750	23.784	1,513,797
2022-12-29	29.250	30.250	29.000	29.750	23.784	1,701,685
2022-12-28	30.250	30.250	29.250	29.500	23.584	1,918,420
2022-12-27	30.000	30.750	29.750	30.250	24.183	1,787,918
2022-12-26	29.250	30.250	29.250	30.000	23.983	2,252,547
2022-12-23	30.500	30.750	29.000	29.500	23.584	6,338,682
2022-12-22	32.000	32.000	31.000	31.000	24.783	2,150,260
2022-12-21	32.000	32.250	31.500	32.000	25.582	1,148,171
2022-12-20	33.000	33.000	31.000	31.750	25.382	4,419,714
2022-12-19	32.750	33.500	32.500	33.000	26.382	2,693,595
2022-12-16	32.500	33.250	32.500	32.750	26.182	1,898,096
2022-12-15	33.500	34.000	32.500	33.000	26.382	2,795,059
2022-12-14	33.500	34.500	33.500	34.000	27.181	2,261,397
2022-12-13	34.000	34.000	32.750	33.250	26.582	2,367,967
2022-12-09	34.000	34.250	33.250	34.000	27.181	1,647,345
2022-12-08	34.000	34.750	33.750	34.000	27.181	1,845,722
2022-12-07	33.750	34.500	33.500	33.750	26.981	2,343,490
2022-12-06	33.000	34.000	32.750	33.750	26.981	3,418,414
2022-12-02	35.000	35.000	33.250	33.250	26.582	3,546,035
2022-12-01	34.750	35.500	34.250	35.000	27.981	1,986,955
2022-11-30	34.500	35.000	33.750	34.500	27.581	2,107,765
2022-11-29	35.250	35.250	34.250	34.500	27.581	2,492,281
2022-11-28	34.500	35.750	34.500	35.250	28.180	2,787,413
2022-11-25	34.000	35.750	33.750	35.000	27.981	11,150,280
2022-11-24	33.250	33.750	32.500	33.250	26.582	3,960,125
2022-11-23	32.000	33.250	31.750	33.000	26.382	3,840,722
2022-11-22	30.750	32.250	30.500	32.000	25.582	4,526,971
2022-11-21	31.000	31.250	30.250	30.750	24.583	1,789,843
2022-11-18	32.000	32.250	29.750	31.000	24.783	3,842,064
2022-11-17	32.750	33.250	31.750	32.000	25.582	2,749,543
2022-11-16	33.000	33.000	31.500	32.500	25.982	5,945,862
2022-11-15	32.000	33.500	31.500	33.000	26.382	13,263,770
2022-11-14	30.250	30.500	29.500	30.500	24.383	2,745,165
2022-11-11	29.250	30.500	29.000	30.250	24.183	3,665,893
2022-11-10	29.250	29.500	28.750	28.750	22.984	2,574,945
2022-11-09	30.250	30.250	28.750	29.250	23.384	3,618,711
2022-11-08	29.750	30.500	29.750	30.000	23.983	1,352,893
2022-11-07	30.500	30.500	29.250	29.750	23.784	2,191,985
2022-11-04	29.250	30.500	29.250	30.250	24.183	1,839,034

← NewerPage 16 of 21 · 1,215 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.