AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	11.400	11.600	11.300	11.600	10.710	91,632
2025-04-18	11.200	11.600	11.100	11.600	10.710	91,616
2025-04-17	10.900	11.300	10.900	11.200	10.341	57,234
2025-04-16	11.100	11.100	10.800	11.000	10.156	98,162
2025-04-11	10.800	11.000	10.500	10.800	9.972	103,512
2025-04-10	10.800	11.200	10.800	11.000	10.156	239,359
2025-04-09	10.900	10.900	10.400	10.500	9.695	119,151
2025-04-08	11.200	11.200	10.000	10.600	9.787	471,068
2025-04-04	12.000	12.000	11.200	11.700	10.803	313,128
2025-04-03	12.100	12.200	11.900	12.200	11.264	134,689
2025-04-02	12.400	12.400	12.200	12.400	11.449	64,515
2025-04-01	12.500	12.600	12.300	12.500	11.541	72,648
2025-03-31	12.400	12.600	12.200	12.500	11.541	118,864
2025-03-28	12.700	12.800	12.600	12.700	11.726	15,458
2025-03-27	13.200	13.200	12.700	12.800	11.818	67,302
2025-03-26	12.700	12.900	12.700	12.800	11.818	52,058
2025-03-25	12.700	12.800	12.600	12.800	11.818	63,026
2025-03-24	12.600	12.700	12.500	12.700	11.726	65,095
2025-03-21	12.900	12.900	12.500	12.700	11.726	195,751
2025-03-20	12.700	12.900	12.600	12.900	11.911	217,175
2025-03-19	12.600	12.700	12.400	12.700	11.726	229,323
2025-03-18	12.300	12.400	12.100	12.400	11.449	160,434
2025-03-17	12.400	12.400	12.200	12.300	11.357	92,501
2025-03-14	12.100	12.200	12.000	12.200	11.264	87,732
2025-03-13	12.100	12.300	12.000	12.100	11.172	219,786
2025-03-12	12.700	12.800	12.400	12.500	11.098	223,459
2025-03-11	12.400	12.800	12.400	12.500	11.098	240,509
2025-03-10	12.600	12.700	12.400	12.400	11.009	290,541
2025-03-07	12.700	12.700	12.400	12.600	11.187	273,484
2025-03-06	13.000	13.000	12.600	12.700	11.276	133,417
2025-03-05	12.300	12.900	12.300	12.900	11.453	453,514
2025-03-04	12.800	12.800	12.200	12.400	11.009	480,248
2025-03-03	13.700	13.700	12.600	12.700	11.276	712,721
2025-02-28	13.700	14.100	13.500	13.500	11.986	506,903
2025-02-27	13.700	13.800	13.600	13.600	12.075	178,139
2025-02-26	13.400	13.800	13.400	13.800	12.252	142,670
2025-02-25	13.900	13.900	13.300	13.400	11.897	777,020
2025-02-24	14.000	14.000	13.700	13.900	12.341	390,091
2025-02-21	14.000	14.000	13.900	14.000	12.430	339,069
2025-02-20	14.100	14.400	13.900	14.000	12.430	1,926,266
2025-02-19	14.200	14.400	14.100	14.100	12.519	139,651
2025-02-18	14.300	14.300	14.000	14.100	12.519	134,721
2025-02-17	14.100	14.400	14.100	14.200	12.607	37,059
2025-02-14	14.000	14.100	14.000	14.000	12.430	26,137
2025-02-13	14.100	14.300	13.900	13.900	12.341	47,400
2025-02-11	14.200	14.200	14.000	14.000	12.430	71,623
2025-02-10	14.600	14.600	14.100	14.100	12.519	98,583
2025-02-07	13.800	14.800	13.700	14.600	12.963	299,358
2025-02-06	14.000	14.000	13.800	13.800	12.252	189,299
2025-02-05	14.300	14.500	13.900	13.900	12.341	100,344
2025-02-04	14.300	14.400	14.000	14.000	12.430	73,045
2025-02-03	14.200	14.400	14.000	14.200	12.607	84,307
2025-01-31	14.700	14.800	14.300	14.300	12.696	62,115
2025-01-30	14.800	14.900	14.600	14.600	12.963	28,024
2025-01-29	14.700	15.100	14.500	14.800	13.140	160,882
2025-01-28	14.500	14.800	14.500	14.700	13.051	147,563
2025-01-27	13.900	14.700	13.900	14.300	12.696	222,635
2025-01-24	14.000	14.000	13.700	13.800	12.252	441,483
2025-01-23	14.300	14.400	13.900	14.100	12.519	484,679
2025-01-22	14.900	15.000	14.000	14.200	12.607	296,290

← NewerPage 7 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.