AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	14.900	15.200	14.900	14.900	13.229	139,043
2025-01-20	15.000	15.200	14.900	14.900	13.229	48,377
2025-01-17	15.000	15.300	14.900	15.000	13.318	142,106
2025-01-16	15.300	15.300	15.000	15.000	13.318	137,002
2025-01-15	15.100	15.300	15.100	15.300	13.584	98,700
2025-01-14	15.000	15.400	14.900	15.100	13.406	123,712
2025-01-13	15.500	15.500	15.000	15.000	13.318	67,716
2025-01-10	15.100	15.400	15.000	15.000	13.318	117,586
2025-01-09	15.600	15.600	15.100	15.100	13.406	173,010
2025-01-08	15.600	15.600	15.300	15.400	13.673	120,423
2025-01-07	15.300	15.800	15.300	15.500	13.762	77,714
2025-01-06	15.800	15.800	15.400	15.400	13.673	48,119
2025-01-03	16.000	16.000	15.800	15.800	14.028	21,433
2025-01-02	16.300	16.300	15.900	15.900	14.117	59,694
2024-12-30	16.400	16.400	16.200	16.300	14.472	29,101
2024-12-27	16.400	16.700	16.100	16.400	14.561	285,643
2024-12-26	16.700	16.800	16.100	16.300	14.472	179,052
2024-12-25	16.200	16.900	16.200	16.600	14.738	495,799
2024-12-24	15.100	16.300	15.100	16.200	14.383	770,142
2024-12-23	14.800	15.000	14.500	15.000	13.318	129,986
2024-12-20	15.000	15.000	14.300	14.800	13.140	495,712
2024-12-19	15.000	15.000	14.600	14.900	13.229	458,625
2024-12-18	14.900	15.100	14.700	15.000	13.318	444,584
2024-12-17	15.300	15.300	14.800	14.800	13.140	791,626
2024-12-16	15.600	15.700	15.000	15.200	13.495	1,314,628
2024-12-13	16.600	16.600	16.000	16.200	14.383	475,691
2024-12-12	16.700	16.800	16.200	16.600	14.738	471,220
2024-12-11	17.300	17.300	16.700	16.700	14.827	405,614
2024-12-09	17.800	17.800	17.200	17.300	15.360	318,466
2024-12-06	17.800	17.900	17.700	17.900	15.892	204,962
2024-12-04	17.800	18.000	17.800	17.900	15.892	154,153
2024-12-03	17.800	18.000	17.700	17.900	15.892	242,952
2024-12-02	18.000	18.000	17.700	17.900	15.892	206,582
2024-11-29	18.100	18.100	17.800	18.000	15.981	226,468
2024-11-28	18.300	18.300	18.100	18.200	16.159	40,213
2024-11-27	18.400	18.400	18.100	18.300	16.248	78,488
2024-11-26	18.100	18.200	17.900	18.200	16.159	167,274
2024-11-25	18.300	18.500	17.900	18.200	16.159	185,024
2024-11-22	18.600	18.900	18.500	18.500	16.425	182,482
2024-11-21	18.600	18.900	18.600	18.700	16.603	221,059
2024-11-20	19.500	19.500	18.600	18.600	16.514	502,051
2024-11-19	19.800	20.100	19.500	19.700	17.490	890,944
2024-11-18	19.600	20.000	19.500	19.600	17.402	715,040
2024-11-15	19.400	20.000	19.200	19.800	17.579	795,797
2024-11-14	19.000	20.000	18.800	19.400	17.224	741,750
2024-11-13	18.000	19.000	18.000	18.900	16.780	408,514
2024-11-12	18.000	18.000	17.500	17.800	15.804	91,355
2024-11-11	18.000	18.400	17.700	18.000	15.981	134,170
2024-11-08	17.900	18.200	17.800	18.000	15.981	62,104
2024-11-07	18.900	18.900	17.900	17.900	15.892	770,083
2024-11-06	19.400	19.400	18.800	18.800	16.691	182,392
2024-11-05	19.100	19.300	19.000	19.300	17.135	52,610
2024-11-04	19.400	19.500	19.000	19.100	16.958	183,314
2024-11-01	20.000	20.000	19.500	19.500	17.313	117,750
2024-10-31	19.700	19.900	19.600	19.900	17.668	81,017
2024-10-30	19.500	19.700	19.500	19.600	17.402	83,923
2024-10-29	20.200	20.200	19.500	19.600	17.402	532,411
2024-10-28	20.900	20.900	20.400	20.400	18.112	194,622
2024-10-25	21.300	21.300	20.900	21.000	18.645	241,113
2024-10-24	21.200	21.400	21.200	21.300	18.911	78,350

← NewerPage 8 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.