AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.400	14.400	14.300	14.400	13.295	133,951
2025-07-21	14.400	14.500	14.300	14.500	13.388	52,661
2025-07-18	14.600	14.700	14.300	14.500	13.388	142,204
2025-07-17	14.400	14.600	14.300	14.600	13.480	141,815
2025-07-16	14.400	14.500	14.300	14.400	13.295	25,231
2025-07-15	14.400	14.400	14.200	14.400	13.295	95,207
2025-07-14	14.200	14.300	14.000	14.200	13.111	93,019
2025-07-11	14.100	14.100	13.800	14.100	13.019	77,106
2025-07-09	13.900	13.900	13.800	13.900	12.834	52,047
2025-07-08	13.700	13.900	13.600	13.800	12.742	63,700
2025-07-07	13.600	13.800	13.400	13.800	12.742	92,983
2025-07-04	13.700	13.800	13.600	13.700	12.649	53,210
2025-07-03	13.500	13.800	13.300	13.600	12.557	94,456
2025-07-02	13.300	13.500	13.300	13.500	12.465	43,004
2025-07-01	13.100	13.400	13.100	13.400	12.372	30,510
2025-06-30	13.400	13.500	13.100	13.100	12.095	93,702
2025-06-27	13.400	13.500	13.300	13.500	12.465	34,001
2025-06-26	13.200	13.700	13.200	13.300	12.280	129,503
2025-06-25	13.300	13.300	12.900	13.200	12.188	130,259
2025-06-24	13.100	13.400	13.000	13.300	12.280	50,622
2025-06-23	13.200	13.200	12.800	12.900	11.911	57,811
2025-06-20	13.200	13.400	13.200	13.200	12.188	97,839
2025-06-19	13.300	13.300	13.100	13.300	12.280	91,440
2025-06-18	13.200	13.500	13.200	13.300	12.280	30,601
2025-06-17	13.300	13.400	13.200	13.400	12.372	37,780
2025-06-16	13.500	13.500	13.200	13.300	12.280	85,734
2025-06-13	13.700	13.700	13.500	13.700	12.649	17,206
2025-06-12	13.600	13.700	13.500	13.700	12.649	105,811
2025-06-11	13.700	13.700	13.600	13.700	12.649	50,702
2025-06-10	13.900	13.900	13.600	13.700	12.649	96,820
2025-06-09	13.600	13.800	13.600	13.800	12.742	21,355
2025-06-06	13.900	13.900	13.600	13.600	12.557	43,106
2025-06-05	13.900	13.900	13.700	13.900	12.834	21,402
2025-06-04	13.600	13.800	13.600	13.800	12.742	71,422
2025-05-30	13.900	14.100	13.500	13.600	12.557	210,713
2025-05-29	13.700	14.000	13.600	13.900	12.834	158,090
2025-05-28	14.300	14.300	13.500	13.700	12.649	172,451
2025-05-27	15.000	15.000	13.600	14.000	12.926	658,995
2025-05-26	15.000	15.000	14.800	15.000	13.849	101,602
2025-05-23	14.700	15.200	14.700	15.000	13.849	353,403
2025-05-22	14.100	14.500	14.100	14.500	13.388	353,126
2025-05-21	14.000	14.200	14.000	14.100	13.019	196,869
2025-05-20	14.200	14.200	13.900	13.900	12.834	247,750
2025-05-19	14.200	14.200	13.800	14.200	13.111	390,639
2025-05-16	13.800	14.300	13.700	13.700	12.649	541,670
2025-05-15	13.000	14.200	12.900	13.700	12.649	1,883,081
2025-05-14	12.300	12.400	12.200	12.400	11.449	86,263
2025-05-13	12.400	12.400	12.100	12.200	11.264	185,705
2025-05-09	12.100	12.200	12.000	12.100	11.172	101,949
2025-05-08	12.100	12.300	12.000	12.000	11.080	220,003
2025-05-07	12.500	12.500	12.000	12.100	11.172	340,168
2025-05-06	12.100	12.100	11.900	12.100	11.172	266,205
2025-05-02	12.100	12.200	11.900	12.000	11.080	85,991
2025-04-30	11.900	12.100	11.900	12.000	11.080	180,146
2025-04-29	12.200	12.200	11.800	12.100	11.172	111,709
2025-04-28	12.000	12.100	11.800	12.100	11.172	286,276
2025-04-25	11.900	12.100	11.900	11.900	10.987	106,167
2025-04-24	11.800	11.900	11.700	11.900	10.987	67,010
2025-04-23	11.700	11.800	11.600	11.600	10.710	21,837
2025-04-22	11.500	11.700	11.400	11.700	10.803	47,974

← NewerPage 6 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.