AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.200	13.200	13.000	13.000	12.691	52,407
2026-04-17	13.200	13.200	12.900	13.000	12.691	39,431
2026-04-16	13.000	13.200	12.900	13.100	12.789	66,501
2026-04-10	12.800	13.000	12.800	13.000	12.691	95,120
2026-04-09	13.000	13.100	12.700	12.800	12.496	248,000
2026-04-08	13.200	13.200	13.000	13.000	12.691	58,502
2026-04-07	12.900	13.100	12.900	13.100	12.789	34,222
2026-04-03	13.100	13.100	12.900	12.900	12.594	102,914
2026-04-02	13.200	13.200	13.000	13.100	12.789	52,201
2026-04-01	13.200	13.200	12.900	13.100	12.789	108,312
2026-03-31	12.900	12.900	12.800	12.900	12.594	58,902
2026-03-30	12.600	12.900	12.500	12.900	12.594	45,009
2026-03-27	13.000	13.000	12.800	12.800	12.496	30,107
2026-03-26	13.000	13.000	12.800	13.000	12.691	34,907
2026-03-25	12.900	13.000	12.800	13.000	12.691	110,931
2026-03-24	12.900	12.900	12.800	12.800	12.496	66,310
2026-03-23	13.000	13.000	12.400	12.600	12.301	216,506
2026-03-20	13.100	13.100	12.900	12.900	12.594	146,007
2026-03-19	13.300	13.300	13.000	13.000	12.691	105,240
2026-03-18	13.300	13.300	13.100	13.300	12.984	225,120
2026-03-17	13.200	13.300	13.100	13.300	12.984	91,008
2026-03-16	13.300	13.300	13.100	13.300	12.984	46,130
2026-03-13	13.300	13.300	13.100	13.300	12.984	101,245
2026-03-12	13.300	13.400	13.200	13.300	12.984	355,007
2026-03-11	13.900	14.000	13.700	14.000	13.199	523,638
2026-03-10	14.000	14.000	13.800	13.800	13.010	204,030
2026-03-09	13.500	13.900	13.500	13.800	13.010	128,952
2026-03-06	14.300	14.300	14.000	14.000	13.199	186,596
2026-03-05	14.000	14.800	14.000	14.300	13.482	179,432
2026-03-04	14.000	14.200	13.100	14.200	13.388	270,600
2026-03-02	14.500	14.900	14.400	14.500	13.670	287,032
2026-02-27	14.900	15.100	14.500	14.900	14.047	158,460
2026-02-26	15.300	15.300	14.900	15.000	14.142	189,831
2026-02-25	14.900	15.300	14.900	15.000	14.142	114,687
2026-02-24	14.800	14.900	14.600	14.800	13.953	62,009
2026-02-23	15.000	15.000	14.700	14.800	13.953	321,951
2026-02-20	15.300	15.300	14.900	15.000	14.142	145,323
2026-02-19	14.600	15.300	14.600	15.300	14.425	455,936
2026-02-18	14.500	14.600	14.400	14.600	13.765	125,689
2026-02-17	14.200	14.500	14.200	14.500	13.670	111,836
2026-02-16	14.100	14.300	14.100	14.200	13.388	55,416
2026-02-13	13.900	14.200	13.900	14.100	13.293	219,131
2026-02-12	13.500	13.900	13.500	13.900	13.105	144,109
2026-02-11	13.600	13.600	13.400	13.500	12.728	53,237
2026-02-10	13.400	13.600	13.300	13.500	12.728	141,919
2026-02-09	13.100	13.400	13.100	13.300	12.539	114,555
2026-02-06	13.000	13.300	13.000	13.200	12.445	180,574
2026-02-05	13.100	13.100	13.000	13.100	12.350	297,665
2026-02-04	13.000	13.100	12.900	13.100	12.350	76,107
2026-02-03	12.900	13.200	12.900	13.000	12.256	56,518
2026-02-02	12.900	13.000	12.800	12.800	12.068	76,400
2026-01-30	12.900	13.000	12.800	13.000	12.256	265,100
2026-01-29	13.000	13.000	12.800	13.000	12.256	414,503
2026-01-28	13.000	13.200	12.900	12.900	12.162	204,063
2026-01-27	12.900	13.100	12.900	13.000	12.256	140,616
2026-01-26	12.900	12.900	12.800	12.900	12.162	166,623
2026-01-23	12.800	12.900	12.700	12.900	12.162	132,243
2026-01-22	13.000	13.100	12.700	12.800	12.068	492,061
2026-01-21	12.900	13.000	12.900	12.900	12.162	269,016
2026-01-20	12.800	13.200	12.800	12.900	12.162	603,131

← NewerPage 3 of 21 · 1,211 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.