AAPICO Hitech PCL (BKK:AH)
Thailand · Delayed Price · Currency is THB 11.90
-0.10 (-0.84%)
Oct 30, 2025, 10:42 AM ICT
AAPICO Hitech PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.50 | 12.60 | 11.90 | 11.90 | 11.90 | -4.80% | 552,056 |
| Oct 28, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 168,286 |
| Oct 27, 2025 | 12.40 | 13.00 | 12.40 | 12.50 | 12.50 | 1.63% | 121,364 |
| Oct 24, 2025 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -2.38% | 347,657 |
| Oct 22, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | 145,542 |
| Oct 21, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | - | 195,608 |
| Oct 20, 2025 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 280,763 |
| Oct 17, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 355,175 |
| Oct 16, 2025 | 13.00 | 13.10 | 12.70 | 12.90 | 12.90 | 1.57% | 287,470 |
| Oct 15, 2025 | 13.60 | 13.80 | 12.70 | 12.70 | 12.70 | -5.93% | 1,601,350 |
| Oct 14, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 68,611 |
| Oct 10, 2025 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | - | 42,814 |
| Oct 9, 2025 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | -0.73% | 57,658 |
| Oct 8, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | - | 19,208 |
| Oct 7, 2025 | 13.60 | 13.80 | 13.60 | 13.70 | 13.70 | - | 54,382 |
| Oct 6, 2025 | 13.70 | 13.70 | 13.50 | 13.70 | 13.70 | - | 76,318 |
| Oct 3, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -1.44% | 146,286 |
| Oct 2, 2025 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 21,925 |
| Oct 1, 2025 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 24,320 |
| Sep 30, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 62,382 |
| Sep 29, 2025 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -0.72% | 69,306 |
| Sep 26, 2025 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 70,917 |
| Sep 25, 2025 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | -0.72% | 17,747 |
| Sep 24, 2025 | 13.90 | 13.90 | 13.60 | 13.90 | 13.90 | 2.21% | 15,228 |
| Sep 23, 2025 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | -2.86% | 156,027 |
| Sep 22, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | - | 14,105 |
| Sep 19, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 20,255 |
| Sep 18, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 79,191 |
| Sep 17, 2025 | 14.10 | 14.20 | 13.90 | 14.10 | 14.10 | - | 78,943 |
| Sep 16, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 87,968 |
| Sep 15, 2025 | 14.10 | 14.20 | 13.70 | 13.90 | 13.90 | -3.47% | 804,147 |
| Sep 12, 2025 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | - | 181,421 |
| Sep 11, 2025 | 14.50 | 14.60 | 14.40 | 14.40 | 14.40 | -0.69% | 66,069 |
| Sep 10, 2025 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | - | 48,073 |
| Sep 9, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | - | 32,628 |
| Sep 8, 2025 | 14.30 | 14.70 | 14.30 | 14.50 | 14.50 | 1.40% | 66,298 |
| Sep 5, 2025 | 14.20 | 14.50 | 14.20 | 14.30 | 14.30 | 0.70% | 48,503 |
| Sep 4, 2025 | 14.40 | 14.50 | 14.10 | 14.20 | 14.20 | -1.39% | 74,270 |
| Sep 3, 2025 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 1.41% | 8,736 |
| Sep 2, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 59,306 |
| Sep 1, 2025 | 14.40 | 14.50 | 14.20 | 14.20 | 14.20 | -1.39% | 26,216 |
| Aug 29, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | 26,418 |
| Aug 28, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 22,801 |
| Aug 27, 2025 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | -3.33% | 38,207 |
| Aug 26, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 14.69 | - | 62,981 |
| Aug 25, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 14.69 | 2.74% | 53,015 |
| Aug 22, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.30 | -1.35% | 60,679 |
| Aug 21, 2025 | 14.50 | 14.90 | 14.50 | 14.80 | 14.49 | 2.07% | 69,702 |
| Aug 20, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 14.20 | - | 51,465 |
| Aug 19, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.20 | -2.03% | 69,547 |