AAPICO Hitech PCL (BKK:AH)
Thailand · Delayed Price · Currency is THB 15.30
-0.20 (-1.29%)
Sep 14, 2026, 4:35 PM ICT
AAPICO Hitech PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | -1.29% | 258,499 |
| Sep 11, 2026 | 15.00 | 15.50 | 14.80 | 15.50 | 15.50 | 3.33% | 602,123 |
| Sep 10, 2026 | 14.90 | 15.00 | 14.70 | 15.00 | 15.00 | - | 252,697 |
| Sep 9, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 84,880 |
| Sep 8, 2026 | 14.90 | 15.10 | 14.70 | 14.90 | 14.90 | -0.67% | 388,231 |
| Sep 7, 2026 | 15.30 | 15.30 | 14.80 | 15.00 | 15.00 | -1.32% | 656,908 |
| Sep 4, 2026 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | 150,411 |
| Sep 3, 2026 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 193,322 |
| Sep 2, 2026 | 15.20 | 15.40 | 15.00 | 15.10 | 15.10 | -1.95% | 257,386 |
| Sep 1, 2026 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -1.91% | 242,241 |
| Aug 31, 2026 | 15.40 | 15.70 | 15.30 | 15.70 | 15.70 | 1.95% | 173,122 |
| Aug 28, 2026 | 15.70 | 15.70 | 15.30 | 15.40 | 15.40 | -1.28% | 262,764 |
| Aug 27, 2026 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -0.13% | 144,312 |
| Aug 26, 2026 | 16.00 | 16.10 | 15.80 | 16.00 | 15.62 | - | 252,828 |
| Aug 25, 2026 | 16.10 | 16.20 | 15.90 | 16.00 | 15.62 | -1.23% | 267,208 |
| Aug 24, 2026 | 16.00 | 16.30 | 16.00 | 16.20 | 15.82 | 1.25% | 360,328 |
| Aug 21, 2026 | 16.10 | 16.20 | 15.90 | 16.00 | 15.62 | -0.62% | 584,605 |
| Aug 20, 2026 | 16.00 | 16.20 | 15.80 | 16.10 | 15.72 | 1.90% | 221,217 |
| Aug 19, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.42 | - | 319,802 |
| Aug 18, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.42 | -0.63% | 300,055 |
| Aug 17, 2026 | 16.00 | 16.20 | 15.70 | 15.90 | 15.52 | -1.24% | 719,771 |
| Aug 14, 2026 | 16.80 | 16.80 | 16.00 | 16.10 | 15.72 | -2.42% | 423,967 |
| Aug 13, 2026 | 16.20 | 16.60 | 16.10 | 16.50 | 16.11 | 5.10% | 820,195 |
| Aug 11, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.33 | - | 264,897 |
| Aug 10, 2026 | 16.00 | 16.20 | 15.70 | 15.70 | 15.33 | -2.48% | 408,725 |
| Aug 7, 2026 | 16.30 | 16.30 | 16.00 | 16.10 | 15.72 | -1.23% | 688,560 |
| Aug 6, 2026 | 16.70 | 16.70 | 16.20 | 16.30 | 15.91 | -2.40% | 286,756 |
| Aug 5, 2026 | 16.60 | 16.80 | 16.50 | 16.70 | 16.30 | 0.60% | 399,168 |
| Aug 4, 2026 | 16.30 | 16.80 | 16.20 | 16.60 | 16.21 | 1.22% | 660,392 |
| Aug 3, 2026 | 16.00 | 16.50 | 15.90 | 16.40 | 16.01 | 3.14% | 1,529,507 |
| Jul 31, 2026 | 15.70 | 15.90 | 15.60 | 15.90 | 15.52 | 2.58% | 418,670 |
| Jul 30, 2026 | 15.60 | 15.70 | 15.20 | 15.50 | 15.13 | - | 292,300 |
| Jul 27, 2026 | 15.40 | 15.90 | 15.30 | 15.50 | 15.13 | 0.65% | 652,744 |
| Jul 24, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.03 | 1.99% | 226,538 |
| Jul 23, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 14.74 | - | 236,400 |
| Jul 22, 2026 | 15.50 | 15.50 | 15.00 | 15.10 | 14.74 | -1.95% | 612,151 |
| Jul 21, 2026 | 15.30 | 15.50 | 15.20 | 15.40 | 15.03 | 1.32% | 333,551 |
| Jul 20, 2026 | 15.50 | 15.50 | 15.10 | 15.20 | 14.84 | -1.30% | 435,881 |
| Jul 17, 2026 | 15.60 | 15.60 | 15.20 | 15.40 | 15.03 | -0.65% | 446,737 |
| Jul 16, 2026 | 15.40 | 15.70 | 15.40 | 15.50 | 15.13 | 1.31% | 247,233 |
| Jul 15, 2026 | 15.80 | 15.80 | 15.20 | 15.30 | 14.94 | -0.65% | 394,186 |
| Jul 14, 2026 | 14.80 | 15.60 | 14.60 | 15.40 | 15.03 | 4.05% | 941,131 |
| Jul 13, 2026 | 13.90 | 14.80 | 13.90 | 14.80 | 14.45 | 6.47% | 1,001,581 |
| Jul 10, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.57 | 0.72% | 1,509,508 |
| Jul 9, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.47 | 0.73% | 1,028,602 |
| Jul 8, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 13.37 | -0.72% | 591,043 |
| Jul 7, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.47 | - | 1,553,850 |
| Jul 6, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.47 | -1.43% | 1,984,550 |
| Jul 3, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 13.67 | - | 2,351,103 |
| Jul 2, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 13.67 | 0.72% | 2,136,810 |