AAPICO Hitech PCL (BKK:AH)
Thailand · Delayed Price · Currency is THB 14.50
-0.40 (-2.68%)
At close: Mar 2, 2026
AAPICO Hitech PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14.50 | 14.90 | 14.40 | 14.50 | 14.50 | -2.68% | 287,032 |
| Feb 27, 2026 | 14.90 | 15.10 | 14.50 | 14.90 | 14.90 | -0.67% | 158,460 |
| Feb 26, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | - | 189,831 |
| Feb 25, 2026 | 14.90 | 15.30 | 14.90 | 15.00 | 15.00 | 1.35% | 114,687 |
| Feb 24, 2026 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | - | 62,009 |
| Feb 23, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 321,951 |
| Feb 20, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -1.96% | 145,323 |
| Feb 19, 2026 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 4.79% | 455,936 |
| Feb 18, 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | 125,689 |
| Feb 17, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.11% | 111,836 |
| Feb 16, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 0.71% | 55,416 |
| Feb 13, 2026 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | 1.44% | 219,131 |
| Feb 12, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 2.96% | 144,109 |
| Feb 11, 2026 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | - | 53,237 |
| Feb 10, 2026 | 13.40 | 13.60 | 13.30 | 13.50 | 13.50 | 1.50% | 141,919 |
| Feb 9, 2026 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | 0.76% | 114,555 |
| Feb 6, 2026 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | 0.76% | 180,574 |
| Feb 5, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 297,665 |
| Feb 4, 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 76,107 |
| Feb 3, 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 13.00 | 1.56% | 56,518 |
| Feb 2, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 76,400 |
| Jan 30, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | - | 265,100 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 414,503 |
| Jan 28, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 204,063 |
| Jan 27, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 140,616 |
| Jan 26, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 166,623 |
| Jan 23, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | 0.78% | 132,243 |
| Jan 22, 2026 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | -0.78% | 492,061 |
| Jan 21, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 269,016 |
| Jan 20, 2026 | 12.80 | 13.20 | 12.80 | 12.90 | 12.90 | 0.78% | 603,131 |
| Jan 19, 2026 | 13.00 | 13.00 | 12.60 | 12.80 | 12.80 | 0.79% | 294,009 |
| Jan 16, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 45,611 |
| Jan 15, 2026 | 12.50 | 12.70 | 12.40 | 12.60 | 12.60 | 2.44% | 84,794 |
| Jan 14, 2026 | 12.70 | 12.70 | 12.10 | 12.30 | 12.30 | -3.15% | 221,716 |
| Jan 13, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 62,902 |
| Jan 12, 2026 | 13.00 | 13.10 | 12.70 | 12.70 | 12.70 | -2.31% | 171,021 |
| Jan 9, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 1.56% | 79,218 |
| Jan 8, 2026 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 106,014 |
| Jan 7, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 324,851 |
| Jan 6, 2026 | 12.60 | 13.10 | 12.50 | 12.90 | 12.90 | 3.20% | 223,185 |
| Jan 5, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 131,884 |
| 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 |