AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.600	15.600	15.200	15.400	15.034	446,737
2026-07-16	15.400	15.700	15.400	15.500	15.132	247,233
2026-07-15	15.800	15.800	15.200	15.300	14.937	394,186
2026-07-14	14.800	15.600	14.600	15.400	15.034	941,131
2026-07-13	13.900	14.800	13.900	14.800	14.449	1,001,581
2026-07-10	13.800	14.000	13.800	13.900	13.570	1,509,508
2026-07-09	13.700	13.900	13.700	13.800	13.472	1,028,602
2026-07-08	13.800	13.900	13.700	13.700	13.375	591,043
2026-07-07	13.800	13.800	13.700	13.800	13.472	1,553,850
2026-07-06	14.000	14.000	13.700	13.800	13.472	1,984,550
2026-07-03	14.000	14.100	13.900	14.000	13.668	2,351,103
2026-07-02	13.900	14.000	13.800	14.000	13.668	2,136,810
2026-07-01	14.000	14.000	13.800	13.900	13.570	2,219,600
2026-06-30	13.800	14.000	13.700	13.900	13.570	600,840
2026-06-29	14.000	14.000	13.700	13.800	13.472	525,765
2026-06-26	14.000	14.000	13.900	14.000	13.668	666,570
2026-06-25	14.200	14.300	13.900	14.000	13.668	937,301
2026-06-24	14.200	14.200	14.000	14.200	13.863	906,010
2026-06-23	14.200	14.200	14.000	14.200	13.863	454,420
2026-06-22	14.100	14.200	14.100	14.200	13.863	371,110
2026-06-19	14.100	14.200	14.100	14.200	13.863	62,720
2026-06-18	14.200	14.200	14.000	14.200	13.863	203,701
2026-06-17	14.000	14.200	14.000	14.200	13.863	266,624
2026-06-16	14.100	14.100	14.000	14.000	13.668	2,373,767
2026-06-15	14.200	14.200	14.000	14.200	13.863	99,571
2026-06-12	14.100	14.200	14.000	14.100	13.765	57,312
2026-06-11	14.000	14.100	14.000	14.100	13.765	31,832
2026-06-10	14.000	14.100	13.900	14.000	13.668	90,314
2026-06-09	14.100	14.200	14.100	14.100	13.765	114,006
2026-06-08	14.300	14.300	14.100	14.100	13.765	160,550
2026-06-05	14.200	14.300	14.100	14.300	13.960	97,112
2026-06-04	14.300	14.400	14.000	14.100	13.765	199,211
2026-06-02	14.000	14.300	14.000	14.300	13.960	111,134
2026-05-29	13.900	14.300	13.900	14.200	13.863	273,472
2026-05-28	13.700	13.900	13.600	13.900	13.570	153,310
2026-05-27	13.800	13.900	13.700	13.700	13.375	181,801
2026-05-26	13.800	13.900	13.700	13.700	13.375	169,215
2026-05-25	13.600	13.800	13.600	13.800	13.472	26,842
2026-05-22	13.900	13.900	13.600	13.600	13.277	225,519
2026-05-21	13.900	13.900	13.600	13.800	13.472	166,024
2026-05-20	13.700	13.900	13.700	13.900	13.570	167,248
2026-05-19	13.700	13.800	13.700	13.700	13.375	156,121
2026-05-18	13.900	14.000	13.700	13.700	13.375	137,702
2026-05-15	13.800	14.000	13.800	13.900	13.570	538,331
2026-05-14	13.500	13.600	13.400	13.500	13.179	30,020
2026-05-13	13.500	13.500	13.400	13.500	13.179	107,417
2026-05-12	13.300	13.500	13.300	13.500	13.179	88,800
2026-05-11	13.800	13.800	13.200	13.400	13.082	193,604
2026-05-08	13.900	13.900	13.600	13.700	13.375	138,262
2026-05-07	13.400	13.900	13.400	13.900	13.570	164,829
2026-05-06	13.500	13.500	13.400	13.400	13.082	101,720
2026-05-05	13.300	13.500	13.200	13.400	13.082	213,000
2026-04-30	13.200	13.400	13.100	13.300	12.984	134,300
2026-04-29	13.300	13.300	13.000	13.100	12.789	407,805
2026-04-28	13.000	13.200	13.000	13.100	12.789	178,251
2026-04-27	13.000	13.100	12.900	13.000	12.691	27,300
2026-04-24	13.200	13.200	12.900	13.000	12.691	93,209
2026-04-23	13.000	13.200	12.900	13.200	12.887	126,425
2026-04-22	13.200	13.200	13.000	13.000	12.691	36,708
2026-04-21	13.100	13.200	13.000	13.200	12.887	56,108

← NewerPage 2 of 3 · 121 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.