AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.800	13.200	12.800	12.900	12.162	603,131
2026-01-19	13.000	13.000	12.600	12.800	12.068	294,009
2026-01-16	12.700	12.800	12.600	12.700	11.973	45,611
2026-01-15	12.500	12.700	12.400	12.600	11.879	84,794
2026-01-14	12.700	12.700	12.100	12.300	11.596	221,716
2026-01-13	12.700	12.800	12.600	12.700	11.973	62,902
2026-01-12	13.000	13.100	12.700	12.700	11.973	171,021
2026-01-09	12.800	13.100	12.800	13.000	12.256	79,218
2026-01-08	12.900	13.100	12.800	12.800	12.068	106,014
2026-01-07	12.900	13.000	12.800	12.900	12.162	324,851
2026-01-06	12.600	13.100	12.500	12.900	12.162	223,185
2026-01-05	12.600	12.600	12.500	12.500	11.785	131,884
2025-12-30	12.500	12.700	12.500	12.600	11.879	18,301
2025-12-29	12.600	12.700	12.400	12.400	11.691	112,836
2025-12-26	12.700	12.800	12.500	12.500	11.785	42,247
2025-12-25	12.800	12.800	12.500	12.600	11.879	28,839
2025-12-24	12.500	12.700	12.500	12.700	11.973	7,734
2025-12-23	12.500	12.800	12.500	12.500	11.785	156,944
2025-12-22	12.600	12.700	12.500	12.500	11.785	29,217
2025-12-19	12.500	12.700	12.500	12.600	11.879	48,808
2025-12-18	12.500	12.600	12.500	12.500	11.785	45,154
2025-12-17	12.400	12.600	12.400	12.600	11.879	79,910
2025-12-16	12.400	12.500	12.300	12.400	11.691	54,001
2025-12-15	12.500	12.500	12.400	12.500	11.785	37,130
2025-12-12	12.400	12.600	12.400	12.500	11.785	56,928
2025-12-11	12.400	12.500	12.400	12.400	11.691	51,006
2025-12-09	12.400	12.500	12.400	12.400	11.691	30,548
2025-12-08	12.400	12.600	12.400	12.400	11.691	55,001
2025-12-04	12.300	12.600	12.300	12.400	11.691	74,163
2025-12-03	12.400	12.500	12.300	12.300	11.596	77,003
2025-12-02	12.500	12.500	12.300	12.300	11.596	94,252
2025-12-01	12.300	12.500	12.200	12.500	11.785	100,410
2025-11-28	12.400	12.400	12.300	12.300	11.596	33,209
2025-11-27	12.200	12.400	12.200	12.300	11.596	45,900
2025-11-26	12.300	12.300	12.200	12.300	11.596	39,600
2025-11-25	12.300	12.400	12.200	12.300	11.596	11,604
2025-11-24	12.400	12.500	12.300	12.300	11.596	49,004
2025-11-21	12.400	12.600	12.200	12.500	11.785	129,704
2025-11-20	12.600	12.600	12.400	12.400	11.691	49,822
2025-11-19	12.500	12.800	12.400	12.600	11.879	90,177
2025-11-18	12.700	12.700	12.400	12.400	11.691	104,005
2025-11-17	12.600	12.700	12.400	12.600	11.879	89,599
2025-11-14	12.600	12.900	12.500	12.600	11.879	95,771
2025-11-13	12.600	12.800	12.400	12.700	11.973	203,133
2025-11-12	12.400	12.700	12.300	12.400	11.691	93,332
2025-11-11	12.400	12.400	12.300	12.400	11.691	63,210
2025-11-10	12.400	12.500	12.200	12.300	11.596	115,725
2025-11-07	12.300	12.500	12.300	12.300	11.596	108,985
2025-11-06	12.300	12.300	12.000	12.300	11.596	71,405
2025-11-05	12.300	12.400	12.200	12.400	11.691	162,741
2025-11-04	12.400	12.500	12.300	12.300	11.596	165,613
2025-11-03	12.300	12.500	12.200	12.400	11.691	158,083
2025-10-31	12.000	12.500	12.000	12.300	11.596	316,458
2025-10-30	12.000	12.200	11.700	12.000	11.313	365,940
2025-10-29	12.500	12.600	11.900	11.900	11.219	552,056
2025-10-28	12.500	12.600	12.400	12.500	11.785	168,286
2025-10-27	12.400	13.000	12.400	12.500	11.785	121,364
2025-10-24	12.600	12.600	12.200	12.300	11.596	347,657
2025-10-22	12.700	12.700	12.600	12.600	11.879	145,542
2025-10-21	12.900	12.900	12.600	12.700	11.973	195,608

← NewerPage 4 of 21 · 1,212 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.