AAPICO Hitech PCL (BKK:AH)
Thailand · Delayed Price · Currency is THB 13.70
0.00 (0.00%)
Oct 8, 2025, 4:39 PM ICT
AAPICO Hitech PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 15.30 | 15.40 | 14.70 | 14.80 | 14.49 | -3.27% | 97,211 |
| Aug 15, 2025 | 15.40 | 15.50 | 14.80 | 15.30 | 14.98 | - | 170,615 |
| Aug 14, 2025 | 15.60 | 15.80 | 15.30 | 15.30 | 14.98 | -1.92% | 71,502 |
| Aug 13, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.28 | - | 120,880 |
| Aug 8, 2025 | 15.70 | 15.70 | 15.40 | 15.60 | 15.28 | - | 38,913 |
| Aug 7, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.28 | 1.96% | 196,452 |
| Aug 6, 2025 | 15.00 | 15.30 | 14.90 | 15.30 | 14.98 | 2.00% | 180,072 |
| Aug 5, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 14.69 | 1.35% | 41,016 |
| Aug 4, 2025 | 15.00 | 15.00 | 14.50 | 14.80 | 14.49 | -1.33% | 149,196 |
| Aug 1, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 14.69 | - | 91,998 |
| Jul 31, 2025 | 14.80 | 15.00 | 14.70 | 15.00 | 14.69 | 0.67% | 321,655 |
| Jul 30, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.59 | 0.68% | 94,114 |
| Jul 29, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.49 | 2.07% | 112,310 |