AAPICO Hitech PCL (BKK:AH)
Thailand · Delayed Price · Currency is THB 14.60
-0.20 (-1.35%)
Aug 22, 2025, 4:39 PM ICT
AAPICO Hitech PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -1.35% | 60,679 |
| Aug 21, 2025 | 14.50 | 14.90 | 14.50 | 14.80 | 14.80 | 2.07% | 69,702 |
| Aug 20, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | - | 51,465 |
| Aug 19, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 69,547 |
| Aug 18, 2025 | 15.30 | 15.40 | 14.70 | 14.80 | 14.80 | -3.27% | 97,211 |
| Aug 15, 2025 | 15.40 | 15.50 | 14.80 | 15.30 | 15.30 | - | 170,715 |
| Aug 14, 2025 | 15.60 | 15.80 | 15.30 | 15.30 | 15.30 | -1.92% | 71,502 |
| Aug 13, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | - | 120,880 |
| Aug 8, 2025 | 15.70 | 15.70 | 15.40 | 15.60 | 15.60 | - | 38,913 |
| Aug 7, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | 1.96% | 196,452 |
| Aug 6, 2025 | 15.00 | 15.30 | 14.90 | 15.30 | 15.30 | 2.00% | 180,072 |
| Aug 5, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 41,016 |
| Aug 4, 2025 | 15.00 | 15.00 | 14.50 | 14.80 | 14.80 | -1.33% | 149,196 |
| Aug 1, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 91,998 |
| Jul 31, 2025 | 14.80 | 15.00 | 14.70 | 15.00 | 15.00 | 0.67% | 321,655 |
| Jul 30, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 0.68% | 94,114 |
| Jul 29, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 2.07% | 112,310 |
| Jul 25, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 109,809 |
| Jul 24, 2025 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | - | 19,824 |
| Jul 23, 2025 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | 113,331 |
| Jul 22, 2025 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | -0.69% | 133,951 |
| Jul 21, 2025 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | - | 52,661 |
| Jul 18, 2025 | 14.60 | 14.70 | 14.30 | 14.50 | 14.50 | -0.68% | 142,204 |
| Jul 17, 2025 | 14.40 | 14.60 | 14.30 | 14.60 | 14.60 | 1.39% | 141,815 |
| Jul 16, 2025 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | - | 25,231 |
| Jul 15, 2025 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 95,207 |
| Jul 14, 2025 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | 0.71% | 93,019 |
| Jul 11, 2025 | 14.10 | 14.10 | 13.80 | 14.10 | 14.10 | 1.44% | 77,106 |
| Jul 9, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 52,047 |
| Jul 8, 2025 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | - | 63,700 |
| Jul 7, 2025 | 13.60 | 13.80 | 13.40 | 13.80 | 13.80 | 0.73% | 92,983 |
| Jul 4, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 0.74% | 53,210 |
| Jul 3, 2025 | 13.50 | 13.80 | 13.30 | 13.60 | 13.60 | 0.74% | 94,456 |
| Jul 2, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 43,004 |
| Jul 1, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.29% | 30,510 |
| Jun 30, 2025 | 13.40 | 13.50 | 13.10 | 13.10 | 13.10 | -2.96% | 93,702 |
| Jun 27, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 34,001 |
| Jun 26, 2025 | 13.20 | 13.70 | 13.20 | 13.30 | 13.30 | 0.76% | 129,503 |
| Jun 25, 2025 | 13.30 | 13.30 | 12.90 | 13.20 | 13.20 | -0.75% | 130,259 |
| Jun 24, 2025 | 13.10 | 13.40 | 13.00 | 13.30 | 13.30 | 3.10% | 50,622 |
| Jun 23, 2025 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -2.27% | 57,811 |
| Jun 20, 2025 | 13.20 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 97,839 |
| Jun 19, 2025 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | - | 91,440 |
| Jun 18, 2025 | 13.20 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 30,601 |
| Jun 17, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 37,780 |
| Jun 16, 2025 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | -2.92% | 85,734 |
| Jun 13, 2025 | 13.70 | 13.70 | 13.50 | 13.70 | 13.70 | - | 17,206 |
| Jun 12, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | - | 105,811 |
| Jun 11, 2025 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | - | 50,702 |
| Jun 10, 2025 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 96,820 |