AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	26.000	26.250	25.250	26.000	20.360	2,818,400
2022-02-01	26.250	26.250	25.500	26.000	20.360	1,030,300
2022-01-31	25.000	26.750	25.000	26.000	20.360	3,487,700
2022-01-28	24.600	25.750	24.600	25.000	19.577	2,552,800
2022-01-27	24.300	24.500	24.200	24.500	19.185	925,800
2022-01-26	25.000	25.250	24.400	24.400	19.107	1,686,200
2022-01-25	24.200	25.250	24.200	24.900	19.498	2,495,000
2022-01-24	24.100	24.400	23.900	24.200	18.950	2,169,200
2022-01-21	24.800	25.000	24.300	24.400	19.107	2,630,100
2022-01-20	25.250	25.500	24.600	24.800	19.420	2,448,200
2022-01-19	25.500	25.750	25.000	25.250	19.773	1,731,000
2022-01-18	26.000	26.250	25.000	25.750	20.164	3,289,100
2022-01-17	26.250	26.250	25.750	26.000	20.360	1,055,200
2022-01-14	26.500	26.500	26.250	26.250	20.556	936,300
2022-01-13	27.250	27.250	26.500	26.500	20.751	1,643,200
2022-01-12	27.250	27.500	26.750	27.250	21.339	2,054,000
2022-01-11	26.250	27.250	26.250	27.000	21.143	4,077,300
2022-01-10	26.250	26.500	25.500	26.250	20.556	1,431,000
2022-01-07	26.250	26.250	25.500	26.000	20.360	1,260,600
2022-01-06	26.000	26.750	25.500	26.500	20.751	2,207,300
2022-01-05	27.250	27.250	26.000	26.250	20.556	3,356,500
2022-01-04	27.000	27.250	26.000	27.000	21.143	2,601,900
2021-12-30	26.750	27.250	26.750	27.000	21.143	717,100
2021-12-29	27.000	27.250	26.500	26.750	20.947	1,499,500
2021-12-28	28.500	28.500	27.250	27.250	21.339	3,775,000
2021-12-27	27.500	28.500	26.750	28.500	22.318	3,248,000
2021-12-24	27.750	27.750	26.750	27.250	21.339	2,091,100
2021-12-23	27.000	27.750	27.000	27.500	21.534	3,100,200
2021-12-22	27.250	27.250	26.750	26.750	20.947	1,554,400
2021-12-21	27.000	28.000	26.750	27.000	21.143	4,753,300
2021-12-20	26.750	27.250	26.500	26.750	20.947	1,598,200
2021-12-17	27.750	28.000	26.500	27.250	21.339	3,374,400
2021-12-16	27.500	27.750	26.500	27.750	21.730	3,358,100
2021-12-15	26.500	28.000	26.250	27.500	21.534	9,566,200
2021-12-14	24.700	26.000	24.600	26.000	20.360	3,041,900
2021-12-13	25.250	25.750	24.500	24.600	19.264	2,925,100
2021-12-09	25.500	25.500	25.000	25.250	19.773	707,500
2021-12-08	26.250	26.250	25.000	25.250	19.773	2,521,900
2021-12-07	25.500	26.250	25.000	26.000	20.360	3,899,400
2021-12-03	24.700	25.500	24.500	25.250	19.773	6,194,900
2021-12-02	24.800	25.250	24.200	24.400	19.107	6,154,800
2021-12-01	24.100	24.900	23.700	24.800	19.420	6,529,200
2021-11-30	23.500	24.300	23.400	23.800	18.637	7,341,000
2021-11-29	23.200	23.900	23.000	23.200	18.167	3,260,700
2021-11-26	24.000	24.000	23.000	23.300	18.246	6,103,100
2021-11-25	24.200	24.500	24.100	24.200	18.950	1,358,000
2021-11-24	24.200	24.500	24.000	24.200	18.950	2,537,500
2021-11-23	24.600	24.800	23.800	24.100	18.872	5,317,200
2021-11-22	23.700	24.600	23.500	24.600	19.264	13,216,600
2021-11-19	22.800	23.800	22.800	23.600	18.481	11,283,100
2021-11-18	22.700	22.800	22.500	22.700	17.776	2,248,500
2021-11-17	22.300	22.400	22.100	22.400	17.541	2,179,500
2021-11-16	22.200	22.800	22.000	22.300	17.463	5,863,200
2021-11-15	22.100	22.200	21.800	21.900	17.149	1,943,100
2021-11-12	21.800	22.600	21.700	21.900	17.149	5,560,300
2021-11-11	21.800	21.900	21.600	21.700	16.993	1,200,200
2021-11-10	21.800	21.900	21.300	21.900	17.149	2,170,000
2021-11-09	22.000	22.100	21.700	21.800	17.071	1,133,000
2021-11-08	22.000	22.000	21.800	21.800	17.071	985,400
2021-11-05	22.100	22.100	21.700	21.800	17.071	899,200

← NewerPage 20 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.