AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	22.500	22.800	22.300	22.400	17.893	819,400
2022-05-05	23.300	23.500	22.600	22.600	18.052	1,348,700
2022-05-03	23.700	24.300	23.100	23.100	18.452	2,231,200
2022-04-29	23.400	23.600	23.400	23.400	18.691	514,000
2022-04-28	23.000	23.500	23.000	23.400	18.691	457,500
2022-04-27	23.000	23.300	22.800	23.100	18.452	765,400
2022-04-26	23.500	23.700	23.100	23.100	18.452	578,500
2022-04-25	23.300	23.600	23.200	23.400	18.691	739,800
2022-04-22	23.700	23.800	23.600	23.700	18.931	617,100
2022-04-21	23.700	23.800	23.500	23.700	18.931	461,300
2022-04-20	23.900	23.900	23.500	23.600	18.851	2,236,900
2022-04-19	23.000	23.800	23.000	23.700	18.931	1,313,200
2022-04-18	22.500	22.900	22.500	22.900	18.292	1,250,000
2022-04-12	22.900	23.100	22.700	23.000	18.372	1,334,300
2022-04-11	23.400	23.600	23.000	23.000	18.372	1,565,800
2022-04-08	23.900	24.000	23.500	23.500	18.771	2,078,100
2022-04-07	24.300	24.400	23.600	23.800	19.011	3,118,800
2022-04-05	25.000	25.000	24.400	24.500	19.570	2,033,100
2022-04-04	24.600	25.250	24.600	24.900	19.890	1,507,000
2022-04-01	24.900	24.900	24.400	24.600	19.650	867,700
2022-03-31	25.250	25.250	24.800	24.800	19.810	1,074,000
2022-03-30	24.900	25.500	24.700	24.800	19.810	1,399,900
2022-03-29	24.900	24.900	24.700	24.800	19.810	510,100
2022-03-28	25.250	25.250	24.600	24.700	19.730	1,687,600
2022-03-25	25.000	25.500	24.700	24.800	19.810	1,522,900
2022-03-24	25.250	25.500	24.900	24.900	19.890	1,263,098
2022-03-23	25.000	25.750	24.800	25.250	20.169	2,675,081
2022-03-22	24.600	25.250	24.500	24.700	19.730	1,194,100
2022-03-21	25.000	25.000	24.300	24.700	19.730	2,622,300
2022-03-18	25.750	25.750	24.900	25.250	20.169	1,294,800
2022-03-17	25.000	25.750	25.000	25.250	20.169	4,235,100
2022-03-16	23.800	25.000	23.800	24.800	19.810	6,312,600
2022-03-15	23.500	23.800	22.700	23.500	18.771	1,787,700
2022-03-14	23.500	23.600	23.300	23.400	18.691	693,900
2022-03-11	23.400	24.000	23.400	23.900	18.715	1,509,600
2022-03-10	23.400	24.100	23.300	23.500	18.402	3,093,400
2022-03-09	23.100	23.300	22.500	23.100	18.089	1,857,100
2022-03-08	23.500	23.900	21.600	22.800	17.854	5,767,000
2022-03-07	23.400	24.300	23.200	23.700	18.559	7,319,800
2022-03-04	22.900	23.200	22.800	23.000	18.011	691,700
2022-03-03	22.800	23.300	22.800	23.000	18.011	2,282,400
2022-03-02	22.300	22.900	22.300	22.800	17.854	1,977,200
2022-03-01	23.200	23.400	22.100	22.500	17.619	3,294,100
2022-02-28	22.800	23.200	22.800	22.900	17.932	878,500
2022-02-25	22.900	23.300	22.600	22.700	17.776	1,250,500
2022-02-24	23.600	23.800	22.400	22.700	17.776	3,116,700
2022-02-23	23.600	24.000	23.500	23.700	18.559	1,164,300
2022-02-22	23.600	23.600	23.300	23.600	18.481	432,900
2022-02-21	23.700	23.900	23.600	23.600	18.481	526,200
2022-02-18	23.800	23.800	23.500	23.700	18.559	1,113,500
2022-02-17	24.300	24.300	23.700	23.800	18.637	1,305,100
2022-02-15	23.600	24.000	23.400	24.000	18.794	1,453,100
2022-02-14	23.400	23.600	23.100	23.300	18.246	888,100
2022-02-11	22.900	24.000	22.900	23.600	18.481	3,055,200
2022-02-10	23.400	23.600	22.800	22.800	17.854	2,467,700
2022-02-09	23.900	24.200	23.400	23.400	18.324	1,989,300
2022-02-08	23.900	24.000	23.700	23.900	18.715	863,100
2022-02-07	24.000	24.000	23.600	23.800	18.637	1,460,000
2022-02-04	24.700	24.700	23.400	23.800	18.637	6,095,500
2022-02-03	25.500	26.000	24.500	24.700	19.342	5,289,000

← NewerPage 19 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.