AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.250	30.500	29.250	30.250	24.183	1,839,034
2022-11-03	29.250	29.750	28.750	29.250	23.384	1,265,236
2022-11-02	30.500	30.500	29.500	29.500	23.584	2,062,989
2022-11-01	30.250	31.000	30.250	30.500	24.383	1,315,615
2022-10-31	30.500	31.250	30.250	30.250	24.183	3,240,919
2022-10-28	30.000	30.250	29.500	29.750	23.784	2,196,674
2022-10-27	30.500	30.750	30.000	30.250	24.183	2,575,714
2022-10-26	31.500	31.500	30.250	30.500	24.383	4,328,284
2022-10-25	31.000	31.250	29.250	31.250	24.983	5,329,448
2022-10-21	31.500	31.500	30.500	30.500	24.383	4,180,708
2022-10-20	29.250	31.000	28.500	31.000	24.783	5,362,814
2022-10-19	29.000	30.000	28.750	29.500	23.584	2,578,984
2022-10-18	29.500	29.500	28.500	29.000	23.184	1,674,761
2022-10-17	28.500	29.750	28.000	29.250	23.384	3,132,568
2022-10-12	28.500	28.750	27.750	28.250	22.584	886,523
2022-10-11	28.750	29.250	28.250	28.250	22.584	1,197,871
2022-10-10	28.750	29.250	28.500	28.750	22.984	790,012
2022-10-07	29.750	30.000	27.250	29.250	23.384	5,950,106
2022-10-06	29.250	30.250	29.250	30.000	23.983	2,000,976
2022-10-05	28.500	29.500	28.250	29.000	23.184	3,241,366
2022-10-04	28.250	28.500	27.250	27.750	22.185	2,581,404
2022-10-03	29.000	29.000	27.250	27.500	21.985	3,206,565
2022-09-30	29.000	29.250	28.500	29.250	23.384	1,295,180
2022-09-29	30.250	30.750	28.750	29.250	23.384	2,431,845
2022-09-28	30.000	30.250	29.000	30.000	23.983	2,414,126
2022-09-27	29.500	30.750	29.500	30.000	23.983	2,383,939
2022-09-26	30.750	31.000	29.500	29.750	23.784	2,369,678
2022-09-23	32.000	32.000	30.500	31.000	24.783	2,307,863
2022-09-22	30.750	32.000	30.250	31.750	25.382	3,187,108
2022-09-21	30.750	31.250	30.000	30.500	24.383	1,980,256
2022-09-20	31.000	31.750	30.500	31.000	24.783	2,593,583
2022-09-19	30.500	31.750	30.250	30.500	24.383	3,149,227
2022-09-16	30.250	31.000	29.500	30.250	24.183	5,066,438
2022-09-15	32.000	34.250	28.750	30.250	24.183	23,613,859
2022-09-14	30.750	32.500	30.500	32.250	25.782	4,631,957
2022-09-13	31.750	32.000	30.500	31.250	24.983	8,097,397
2022-09-12	29.500	31.500	29.250	31.500	25.183	15,857,350
2022-09-09	28.250	28.750	27.750	28.500	22.784	5,519,696
2022-09-08	26.750	28.250	26.500	28.000	22.384	4,971,919
2022-09-07	27.750	28.500	26.000	26.500	21.185	9,254,853
2022-09-06	27.000	27.750	26.250	27.750	22.185	4,878,824
2022-09-05	26.750	27.750	26.500	26.750	21.385	9,912,932
2022-09-02	25.000	27.500	24.800	27.250	21.785	14,510,760
2022-09-01	25.250	25.250	24.600	25.000	19.986	2,968,232
2022-08-31	24.000	25.500	23.900	25.250	20.186	7,495,783
2022-08-30	23.700	24.200	23.600	24.000	19.187	1,636,424
2022-08-29	23.200	23.900	23.100	23.900	19.107	4,908,053
2022-08-26	24.300	24.500	23.700	24.000	19.171	4,178,073
2022-08-25	24.300	24.600	23.800	24.300	19.410	2,673,801
2022-08-24	24.100	24.600	24.100	24.300	19.410	1,151,799
2022-08-23	24.500	24.600	24.100	24.200	19.330	1,424,092
2022-08-22	24.400	25.250	24.400	24.400	19.490	3,285,581
2022-08-19	24.400	24.800	24.100	24.400	19.490	4,012,993
2022-08-18	23.000	24.800	22.900	24.500	19.570	5,797,130
2022-08-17	23.000	23.200	22.700	23.000	18.372	1,703,156
2022-08-16	22.200	23.200	22.100	23.000	18.372	4,268,520
2022-08-15	21.300	21.300	21.000	21.200	16.934	734,880
2022-08-11	21.600	21.800	21.300	21.400	17.094	725,253
2022-08-10	21.800	21.800	21.400	21.500	17.174	577,224
2022-08-09	21.800	22.000	21.700	21.700	17.334	339,428

← NewerPage 17 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.