AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	21.900	21.900	21.600	21.600	17.254	344,443
2022-08-04	21.700	21.900	21.500	21.700	17.334	731,268
2022-08-03	21.400	21.500	21.200	21.400	17.094	374,544
2022-08-02	21.600	21.700	21.400	21.500	17.174	269,886
2022-08-01	21.100	21.700	21.100	21.500	17.174	888,070
2022-07-27	20.900	21.100	20.800	21.100	16.854	409,227
2022-07-26	21.000	21.100	20.800	20.800	16.615	362,729
2022-07-25	20.400	21.200	20.400	21.100	16.854	541,801
2022-07-22	20.200	20.600	20.200	20.600	16.455	504,140
2022-07-21	20.200	20.300	20.100	20.200	16.135	330,492
2022-07-20	19.900	20.300	19.900	20.200	16.135	366,270
2022-07-19	20.000	20.000	19.700	19.800	15.816	358,202
2022-07-18	19.700	20.100	19.600	20.000	15.976	694,499
2022-07-15	19.700	19.800	19.400	19.500	15.576	682,057
2022-07-14	19.900	20.100	19.600	19.600	15.656	552,852
2022-07-12	19.900	20.200	19.600	19.900	15.896	594,595
2022-07-11	20.300	20.500	19.800	19.900	15.896	942,559
2022-07-08	20.500	20.900	20.200	20.200	16.135	536,076
2022-07-07	20.100	20.600	20.000	20.300	16.215	271,307
2022-07-06	20.000	20.400	19.800	20.000	15.976	1,184,967
2022-07-05	21.200	21.300	20.300	20.300	16.215	1,152,136
2022-07-04	21.400	21.500	21.200	21.200	16.934	426,777
2022-07-01	21.800	21.800	21.400	21.500	17.174	504,831
2022-06-30	22.500	22.600	21.500	21.900	17.493	1,051,284
2022-06-29	22.400	22.500	22.100	22.500	17.973	233,860
2022-06-28	22.200	22.700	22.000	22.600	18.052	257,044
2022-06-27	21.700	22.200	21.700	22.100	17.653	365,071
2022-06-24	21.600	21.700	21.400	21.600	17.254	546,584
2022-06-23	22.000	22.100	21.600	21.600	17.254	477,020
2022-06-22	22.200	22.300	21.900	21.900	17.493	263,816
2022-06-21	22.300	22.500	22.000	22.200	17.733	286,410
2022-06-20	22.100	22.300	21.800	22.200	17.733	227,050
2022-06-17	21.700	22.200	21.700	22.100	17.653	647,458
2022-06-16	22.900	23.000	22.200	22.200	17.733	912,955
2022-06-15	22.900	23.100	22.600	22.800	18.212	518,811
2022-06-14	22.600	23.100	22.600	22.900	18.292	453,629
2022-06-13	23.400	23.400	22.700	22.900	18.292	1,299,186
2022-06-10	23.800	23.900	23.700	23.800	19.011	716,031
2022-06-09	24.200	24.300	23.800	23.800	19.011	811,279
2022-06-08	23.900	24.400	23.900	24.200	19.330	1,849,442
2022-06-07	23.800	24.000	23.500	23.800	19.011	763,600
2022-06-06	24.100	24.400	23.700	23.800	19.011	1,937,609
2022-06-02	24.200	24.500	23.800	23.900	19.091	3,035,206
2022-06-01	24.200	24.300	23.800	24.000	19.171	1,091,449
2022-05-31	24.000	24.200	23.900	24.000	19.171	2,010,160
2022-05-30	23.200	23.700	23.200	23.700	18.931	1,485,434
2022-05-27	23.100	23.300	23.000	23.000	18.372	600,192
2022-05-26	22.800	23.200	22.800	23.100	18.452	440,857
2022-05-25	22.900	23.100	22.800	22.800	18.212	554,652
2022-05-24	23.100	23.100	22.600	22.700	18.132	685,752
2022-05-23	23.000	23.100	22.700	22.800	18.212	537,279
2022-05-20	23.000	23.200	22.800	23.000	18.372	607,100
2022-05-19	22.700	23.000	22.600	22.800	18.212	981,200
2022-05-18	22.800	23.400	22.600	23.100	18.452	2,107,100
2022-05-17	21.200	22.400	21.100	22.300	17.813	1,509,300
2022-05-13	21.000	21.400	20.900	21.300	17.014	1,084,700
2022-05-12	21.500	21.800	20.900	20.900	16.695	1,464,800
2022-05-11	22.000	22.100	21.700	21.800	17.413	389,600
2022-05-10	21.500	22.200	21.500	21.900	17.493	916,600
2022-05-09	22.300	22.500	21.700	21.700	17.334	1,498,900

← NewerPage 18 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.