AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	21.700	21.700	21.100	21.300	18.911	341,089
2024-10-21	21.700	21.900	21.700	21.700	19.266	102,145
2024-10-18	22.300	22.300	21.700	21.700	19.266	402,423
2024-10-17	22.600	22.900	22.200	22.200	19.710	625,405
2024-10-16	21.200	22.900	21.000	22.900	20.332	2,992,369
2024-10-15	22.400	22.400	21.200	21.300	18.911	1,172,970
2024-10-11	22.300	22.400	21.800	22.300	19.799	962,925
2024-10-10	22.300	22.400	21.500	22.300	19.799	924,664
2024-10-09	22.300	22.400	22.100	22.300	19.799	622,645
2024-10-08	22.900	23.100	22.200	22.300	19.799	1,313,079
2024-10-07	22.000	23.200	22.000	23.000	20.420	2,383,912
2024-10-04	22.000	22.400	21.900	22.200	19.710	1,075,474
2024-10-03	22.400	22.400	21.800	22.100	19.621	714,930
2024-10-02	22.300	22.500	22.000	22.400	19.888	1,194,653
2024-10-01	21.400	22.300	21.300	22.300	19.799	1,702,952
2024-09-30	20.900	21.500	20.700	21.400	19.000	1,121,501
2024-09-27	21.600	21.600	20.900	20.900	18.556	1,330,424
2024-09-26	21.800	21.800	21.400	21.600	19.177	539,125
2024-09-25	21.500	22.000	21.500	21.800	19.355	400,353
2024-09-24	21.600	21.900	21.300	21.800	19.355	870,340
2024-09-23	22.200	22.200	21.200	21.600	19.177	1,142,465
2024-09-20	22.500	22.500	21.900	22.200	19.710	861,534
2024-09-19	22.100	22.600	21.800	22.300	19.799	1,400,371
2024-09-18	21.100	22.000	21.100	22.000	19.533	2,043,546
2024-09-17	20.500	21.200	20.400	21.200	18.822	1,356,119
2024-09-16	20.100	20.400	19.900	20.400	18.112	752,322
2024-09-13	19.900	20.300	19.800	20.100	17.846	653,602
2024-09-12	20.000	20.000	19.500	19.900	17.668	388,101
2024-09-11	20.000	20.100	19.500	19.800	17.579	815,873
2024-09-10	19.800	20.300	19.800	20.100	17.846	611,657
2024-09-09	19.700	20.000	19.400	19.800	17.579	906,964
2024-09-06	19.500	19.900	19.400	19.600	17.402	661,666
2024-09-05	19.400	19.600	19.300	19.500	17.313	318,634
2024-09-04	19.600	19.800	19.300	19.400	17.224	424,062
2024-09-03	19.200	19.700	19.200	19.700	17.490	433,145
2024-09-02	19.000	19.600	19.000	19.200	17.047	487,205
2024-08-30	19.200	19.600	19.200	19.300	17.135	284,907
2024-08-29	19.300	19.600	18.600	19.400	17.224	1,229,434
2024-08-28	19.600	19.800	19.200	19.400	17.224	507,934
2024-08-27	19.400	20.000	19.400	19.700	17.490	1,094,739
2024-08-26	19.900	20.200	19.500	19.800	17.348	1,024,557
2024-08-23	19.200	19.900	19.200	19.800	17.348	583,219
2024-08-22	19.200	19.400	19.000	19.300	16.910	562,237
2024-08-21	18.600	19.400	18.400	19.200	16.823	1,387,446
2024-08-20	18.200	18.600	18.000	18.400	16.122	607,194
2024-08-19	17.200	18.300	17.100	18.200	15.947	1,054,436
2024-08-16	15.500	17.200	15.500	17.100	14.983	2,155,070
2024-08-15	15.400	15.500	14.900	15.400	13.493	629,301
2024-08-14	14.900	15.400	14.800	15.300	13.406	923,759
2024-08-13	15.100	15.300	14.800	14.800	12.968	1,043,171
2024-08-09	15.100	15.400	15.100	15.200	13.318	376,635
2024-08-08	15.000	15.400	15.000	15.000	13.143	779,851
2024-08-07	15.000	15.300	14.900	15.000	13.143	374,803
2024-08-06	15.100	15.300	15.000	15.000	13.143	238,142
2024-08-05	15.800	15.800	15.000	15.000	13.143	712,414
2024-08-02	16.000	16.000	15.800	15.800	13.844	418,672
2024-08-01	16.000	16.200	16.000	16.100	14.107	237,366
2024-07-31	16.000	16.200	15.900	16.000	14.019	216,068
2024-07-30	16.200	16.500	15.900	15.900	13.931	935,893
2024-07-26	16.200	16.200	16.000	16.200	14.194	163,809

← NewerPage 9 of 21 · 1,214 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.