AAPICO Hitech PCL (BKK:AH)
Thailand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512.5012.6011.9011.9011.90-4.80%552,056
Oct 28, 202512.5012.6012.4012.5012.50-168,286
Oct 27, 202512.4013.0012.4012.5012.501.63%121,364
Oct 24, 202512.6012.6012.2012.3012.30-2.38%347,657
Oct 22, 202512.7012.7012.6012.6012.60-0.79%145,542
Oct 21, 202512.9012.9012.6012.7012.70-195,608
Oct 20, 202512.8012.9012.6012.7012.70-0.78%280,763
Oct 17, 202512.8013.0012.7012.8012.80-0.78%355,175
Oct 16, 202513.0013.1012.7012.9012.901.57%287,470
Oct 15, 202513.6013.8012.7012.7012.70-5.93%1,601,350
Oct 14, 202513.8013.8013.5013.5013.50-0.74%68,611
Oct 10, 202513.6013.8013.6013.6013.60-42,814
Oct 9, 202513.7013.8013.6013.6013.60-0.73%57,658
Oct 8, 202513.7013.8013.6013.7013.70-19,208
Oct 7, 202513.6013.8013.6013.7013.70-54,382
Oct 6, 202513.7013.7013.5013.7013.70-76,318
Oct 3, 202514.0014.0013.7013.7013.70-1.44%146,286
Oct 2, 202513.8014.0013.7013.9013.900.72%21,925
Oct 1, 202513.7013.9013.7013.8013.80-0.72%24,320
Sep 30, 202513.7013.9013.7013.9013.900.72%62,382
Sep 29, 202514.0014.0013.7013.8013.80-0.72%69,306
Sep 26, 202513.8013.9013.7013.9013.900.72%70,917
Sep 25, 202513.7013.9013.6013.8013.80-0.72%17,747
Sep 24, 202513.9013.9013.6013.9013.902.21%15,228
Sep 23, 202513.5013.8013.5013.6013.60-2.86%156,027
Sep 22, 202514.1014.1013.9014.0014.00-14,105
Sep 19, 202514.0014.1013.9014.0014.00-20,255
Sep 18, 202514.1014.1013.9014.0014.00-0.71%79,191
Sep 17, 202514.1014.2013.9014.1014.10-78,943
Sep 16, 202513.9014.1013.9014.1014.101.44%87,968
Sep 15, 202514.1014.2013.7013.9013.90-3.47%804,147
Sep 12, 202514.4014.6014.4014.4014.40-181,421
Sep 11, 202514.5014.6014.4014.4014.40-0.69%66,069
Sep 10, 202514.4014.7014.4014.5014.50-48,073
Sep 9, 202514.5014.6014.4014.5014.50-32,628
Sep 8, 202514.3014.7014.3014.5014.501.40%66,298
Sep 5, 202514.2014.5014.2014.3014.300.70%48,503
Sep 4, 202514.4014.5014.1014.2014.20-1.39%74,270
Sep 3, 202514.2014.5014.2014.4014.401.41%8,736
Sep 2, 202514.2014.4014.1014.2014.20-59,306
Sep 1, 202514.4014.5014.2014.2014.20-1.39%26,216
Aug 29, 202514.5014.5014.4014.4014.40-26,418
Aug 28, 202514.5014.5014.4014.4014.40-0.69%22,801
Aug 27, 202514.6014.7014.5014.5014.50-3.33%38,207
Aug 26, 202515.1015.1014.9015.0014.69-62,981
Aug 25, 202514.7015.0014.7015.0014.692.74%53,015
Aug 22, 202515.0015.0014.6014.6014.30-1.35%60,679
Aug 21, 202514.5014.9014.5014.8014.492.07%69,702
Aug 20, 202514.5014.6014.4014.5014.20-51,465
Aug 19, 202514.8014.8014.5014.5014.20-2.03%69,547