AAPICO Hitech PCL (BKK:AH)
Thailand · Delayed Price · Currency is THB 12.60
+0.20 (1.61%)
Dec 30, 2025, 4:39 PM ICT
AAPICO Hitech PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 1.61% | 18,301 |
| Dec 29, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 112,836 |
| Dec 26, 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -0.79% | 42,247 |
| Dec 25, 2025 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -0.79% | 28,839 |
| Dec 24, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 1.60% | 7,734 |
| Dec 23, 2025 | 12.50 | 12.80 | 12.50 | 12.50 | 12.50 | - | 156,944 |
| Dec 22, 2025 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 29,217 |
| Dec 19, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 48,808 |
| Dec 18, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 45,154 |
| Dec 17, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | 79,910 |
| Dec 16, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 54,001 |
| Dec 15, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 37,130 |
| Dec 12, 2025 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 56,928 |
| Dec 11, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | 51,006 |
| Dec 9, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | 30,548 |
| Dec 8, 2025 | 12.40 | 12.60 | 12.40 | 12.40 | 12.40 | - | 55,001 |
| Dec 4, 2025 | 12.30 | 12.60 | 12.30 | 12.40 | 12.40 | 0.81% | 74,163 |
| Dec 3, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | - | 77,003 |
| Dec 2, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 94,252 |
| Dec 1, 2025 | 12.30 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 100,410 |
| Nov 28, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 33,209 |
| Nov 27, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | - | 45,900 |
| Nov 26, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 39,600 |
| Nov 25, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 11,604 |
| Nov 24, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 49,004 |
| Nov 21, 2025 | 12.40 | 12.60 | 12.20 | 12.50 | 12.50 | 0.81% | 129,704 |
| Nov 20, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 49,822 |
| Nov 19, 2025 | 12.50 | 12.80 | 12.40 | 12.60 | 12.60 | 1.61% | 90,177 |
| Nov 18, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 104,005 |
| Nov 17, 2025 | 12.60 | 12.70 | 12.40 | 12.60 | 12.60 | - | 89,599 |
| Nov 14, 2025 | 12.60 | 12.90 | 12.50 | 12.60 | 12.60 | -0.79% | 95,771 |
| Nov 13, 2025 | 12.60 | 12.80 | 12.40 | 12.70 | 12.70 | 2.42% | 203,133 |
| Nov 12, 2025 | 12.40 | 12.70 | 12.30 | 12.40 | 12.40 | - | 93,332 |
| Nov 11, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 63,210 |
| Nov 10, 2025 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | - | 115,725 |
| Nov 7, 2025 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | - | 108,985 |
| Nov 6, 2025 | 12.30 | 12.30 | 12.00 | 12.30 | 12.30 | -0.81% | 71,405 |
| Nov 5, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 162,741 |
| Nov 4, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 165,613 |
| Nov 3, 2025 | 12.30 | 12.50 | 12.20 | 12.40 | 12.40 | 0.81% | 158,083 |
| Oct 31, 2025 | 12.00 | 12.50 | 12.00 | 12.30 | 12.30 | 2.50% | 316,458 |
| Oct 30, 2025 | 12.00 | 12.20 | 11.70 | 12.00 | 12.00 | 0.84% | 365,940 |
| 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 |