AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	12.800	12.900	12.600	12.700	11.973	280,763
2025-10-17	12.800	13.000	12.700	12.800	12.068	355,175
2025-10-16	13.000	13.100	12.700	12.900	12.162	286,870
2025-10-15	13.600	13.800	12.700	12.700	11.973	1,601,350
2025-10-14	13.800	13.800	13.500	13.500	12.728	68,611
2025-10-10	13.600	13.800	13.600	13.600	12.822	42,814
2025-10-09	13.700	13.800	13.600	13.600	12.822	57,658
2025-10-08	13.700	13.800	13.600	13.700	12.916	19,208
2025-10-07	13.600	13.800	13.600	13.700	12.916	54,382
2025-10-06	13.700	13.700	13.500	13.700	12.916	76,318
2025-10-03	14.000	14.000	13.700	13.700	12.916	146,286
2025-10-02	13.800	14.000	13.700	13.900	13.105	21,925
2025-10-01	13.700	13.900	13.700	13.800	13.010	24,320
2025-09-30	13.700	13.900	13.700	13.900	13.105	62,382
2025-09-29	14.000	14.000	13.700	13.800	13.010	69,306
2025-09-26	13.800	13.900	13.700	13.900	13.105	68,317
2025-09-25	13.700	13.900	13.600	13.800	13.010	17,747
2025-09-24	13.900	13.900	13.600	13.900	13.105	12,028
2025-09-23	13.500	13.800	13.500	13.600	12.822	156,027
2025-09-22	14.100	14.100	13.900	14.000	13.199	14,105
2025-09-19	14.000	14.100	13.900	14.000	13.199	18,755
2025-09-18	14.100	14.100	13.900	14.000	13.199	73,491
2025-09-17	14.100	14.200	13.900	14.100	13.293	78,443
2025-09-16	13.900	14.100	13.900	14.100	13.293	87,968
2025-09-15	14.100	14.200	13.700	13.900	13.105	804,147
2025-09-12	14.400	14.600	14.400	14.400	13.576	181,421
2025-09-11	14.500	14.600	14.400	14.400	13.576	66,069
2025-09-10	14.400	14.700	14.400	14.500	13.670	48,073
2025-09-09	14.500	14.600	14.400	14.500	13.670	32,628
2025-09-08	14.300	14.700	14.300	14.500	13.670	66,298
2025-09-05	14.200	14.500	14.200	14.300	13.482	48,503
2025-09-04	14.400	14.500	14.100	14.200	13.388	74,270
2025-09-03	14.200	14.500	14.200	14.400	13.576	8,736
2025-09-02	14.200	14.400	14.100	14.200	13.388	59,306
2025-09-01	14.400	14.500	14.200	14.200	13.388	26,216
2025-08-29	14.500	14.500	14.400	14.400	13.576	26,418
2025-08-28	14.500	14.500	14.400	14.400	13.576	22,801
2025-08-27	14.600	14.700	14.500	14.500	13.670	38,207
2025-08-26	15.100	15.100	14.900	15.000	13.849	62,981
2025-08-25	14.700	15.000	14.700	15.000	13.849	53,015
2025-08-22	15.000	15.000	14.600	14.600	13.480	60,679
2025-08-21	14.500	14.900	14.500	14.800	13.665	69,702
2025-08-20	14.500	14.600	14.400	14.500	13.388	51,465
2025-08-19	14.800	14.800	14.500	14.500	13.388	69,547
2025-08-18	15.300	15.400	14.700	14.800	13.665	97,211
2025-08-15	15.400	15.500	14.800	15.300	14.126	170,615
2025-08-14	15.600	15.800	15.300	15.300	14.126	71,502
2025-08-13	15.800	15.800	15.600	15.600	14.403	120,880
2025-08-08	15.700	15.700	15.400	15.600	14.403	38,913
2025-08-07	15.600	15.600	15.400	15.600	14.403	196,452
2025-08-06	15.000	15.300	14.900	15.300	14.126	180,072
2025-08-05	14.900	15.000	14.800	15.000	13.849	41,016
2025-08-04	15.000	15.000	14.500	14.800	13.665	149,196
2025-08-01	15.000	15.000	14.800	15.000	13.849	91,998
2025-07-31	14.800	15.000	14.700	15.000	13.849	321,655
2025-07-30	14.700	14.900	14.700	14.900	13.757	94,114
2025-07-29	14.400	14.800	14.400	14.800	13.665	112,310
2025-07-25	14.500	14.600	14.400	14.500	13.388	109,809
2025-07-24	14.400	14.500	14.300	14.400	13.295	19,824
2025-07-23	14.400	14.400	14.300	14.400	13.295	113,331

← NewerPage 5 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.