AAPICO Hitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	15.100	15.100	14.200	15.000	15.000	397,300
2026-10-14	15.100	15.300	15.000	15.300	15.300	122,500
2026-10-12	15.100	15.100	14.900	15.100	15.100	136,700
2026-10-09	15.100	15.200	15.000	15.100	15.100	44,439
2026-10-08	15.200	15.200	15.000	15.100	15.100	26,607
2026-10-07	15.200	15.200	14.900	15.200	15.200	151,912
2026-10-06	15.300	15.300	15.100	15.100	15.100	45,521
2026-10-05	15.200	15.500	15.100	15.300	15.300	181,001
2026-10-02	15.200	15.200	15.000	15.100	15.100	196,862
2026-10-01	15.100	15.300	15.100	15.100	15.100	136,510
2026-09-30	15.600	15.600	15.100	15.200	15.200	795,100
2026-09-29	15.400	15.600	15.200	15.600	15.600	283,300
2026-09-28	15.600	15.800	15.200	15.400	15.400	178,900
2026-09-25	15.500	15.600	15.300	15.500	15.500	219,657
2026-09-24	15.300	15.500	15.100	15.500	15.500	130,001
2026-09-23	15.400	15.500	15.200	15.400	15.400	111,300
2026-09-22	15.500	15.500	15.300	15.500	15.500	87,145
2026-09-21	15.500	15.600	15.400	15.400	15.400	96,000
2026-09-18	15.500	15.600	15.200	15.500	15.500	176,347
2026-09-17	15.100	15.400	15.000	15.400	15.400	190,329
2026-09-16	15.200	15.200	15.000	15.000	15.000	86,864
2026-09-15	15.300	15.400	15.200	15.300	15.300	80,700
2026-09-14	15.300	15.400	15.200	15.300	15.300	258,499
2026-09-11	15.000	15.500	14.800	15.500	15.500	602,123
2026-09-10	14.900	15.000	14.700	15.000	15.000	252,697
2026-09-09	15.000	15.000	14.800	15.000	15.000	84,880
2026-09-08	14.900	15.100	14.700	14.900	14.900	388,231
2026-09-07	15.300	15.300	14.800	15.000	15.000	656,908
2026-09-04	15.000	15.300	15.000	15.200	15.200	150,411
2026-09-03	15.100	15.200	15.000	15.000	15.000	193,322
2026-09-02	15.200	15.400	15.000	15.100	15.100	257,386
2026-09-01	15.700	15.700	15.400	15.400	15.400	242,241
2026-08-31	15.400	15.700	15.300	15.700	15.700	173,122
2026-08-28	15.700	15.700	15.300	15.400	15.400	262,764
2026-08-27	15.800	15.800	15.500	15.600	15.600	144,312
2026-08-26	16.000	16.100	15.800	16.000	15.620	252,828
2026-08-25	16.100	16.200	15.900	16.000	15.620	267,208
2026-08-24	16.000	16.300	16.000	16.200	15.815	360,328
2026-08-21	16.100	16.200	15.900	16.000	15.620	584,605
2026-08-20	16.000	16.200	15.800	16.100	15.718	221,217
2026-08-19	15.800	15.900	15.700	15.800	15.425	319,802
2026-08-18	15.800	15.900	15.700	15.800	15.425	300,055
2026-08-17	16.000	16.200	15.700	15.900	15.522	719,771
2026-08-14	16.800	16.800	16.000	16.100	15.718	423,967
2026-08-13	16.200	16.600	16.100	16.500	16.108	820,195
2026-08-11	16.000	16.000	15.700	15.700	15.327	264,897
2026-08-10	16.000	16.200	15.700	15.700	15.327	408,725
2026-08-07	16.300	16.300	16.000	16.100	15.718	688,560
2026-08-06	16.700	16.700	16.200	16.300	15.913	286,756
2026-08-05	16.600	16.800	16.500	16.700	16.303	399,168
2026-08-04	16.300	16.800	16.200	16.600	16.206	660,392
2026-08-03	16.000	16.500	15.900	16.400	16.011	1,529,507
2026-07-31	15.700	15.900	15.600	15.900	15.522	418,670
2026-07-30	15.600	15.700	15.200	15.500	15.132	292,300
2026-07-27	15.400	15.900	15.300	15.500	15.132	652,744
2026-07-24	15.000	15.400	15.000	15.400	15.034	226,538
2026-07-23	15.100	15.200	15.000	15.100	14.741	236,400
2026-07-22	15.500	15.500	15.000	15.100	14.741	612,151
2026-07-21	15.300	15.500	15.200	15.400	15.034	333,551
2026-07-20	15.500	15.500	15.100	15.200	14.839	435,881

Page 1 of 4 · 240 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.