AAPICO Hitech PCL (BKK:AH)
Thailand · Delayed Price · Currency is THB 13.60
-0.20 (-1.45%)
May 22, 2026, 4:36 PM ICT
AAPICO Hitech PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -1.45% | 225,519 |
| May 21, 2026 | 13.90 | 13.90 | 13.60 | 13.80 | 13.80 | -0.72% | 166,024 |
| May 20, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 167,248 |
| May 19, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | - | 156,121 |
| May 18, 2026 | 13.90 | 14.00 | 13.70 | 13.70 | 13.70 | -1.44% | 137,702 |
| May 15, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 2.96% | 538,331 |
| May 14, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | - | 30,020 |
| May 13, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 107,417 |
| May 12, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 88,800 |
| May 11, 2026 | 13.80 | 13.80 | 13.20 | 13.40 | 13.40 | -2.19% | 193,604 |
| May 8, 2026 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -1.44% | 138,262 |
| May 7, 2026 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | 3.73% | 164,829 |
| May 6, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - | 101,720 |
| May 5, 2026 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 0.75% | 213,000 |
| Apr 30, 2026 | 13.20 | 13.40 | 13.10 | 13.30 | 13.30 | 1.53% | 134,300 |
| Apr 29, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | - | 407,805 |
| Apr 28, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 178,251 |
| Apr 27, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 27,300 |
| Apr 24, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | -1.52% | 93,209 |
| Apr 23, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 1.54% | 126,425 |
| Apr 22, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 36,708 |
| Apr 21, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 56,108 |
| Apr 20, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - | 52,407 |
| Apr 17, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 39,431 |
| Apr 16, 2026 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 66,501 |
| Apr 10, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 95,120 |
| Apr 9, 2026 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | -1.54% | 248,000 |
| Apr 8, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 58,502 |
| Apr 7, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 34,222 |
| Apr 3, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 102,914 |
| Apr 2, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | - | 52,201 |
| Apr 1, 2026 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | 1.55% | 108,312 |
| Mar 31, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 58,902 |
| Mar 30, 2026 | 12.60 | 12.90 | 12.50 | 12.90 | 12.90 | 0.78% | 45,009 |
| Mar 27, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 30,107 |
| Mar 26, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 34,907 |
| Mar 25, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 110,931 |
| Mar 24, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 1.59% | 66,310 |
| Mar 23, 2026 | 13.00 | 13.00 | 12.40 | 12.60 | 12.60 | -2.33% | 216,506 |
| Mar 20, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 146,007 |
| Mar 19, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 105,240 |
| Mar 18, 2026 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | - | 225,120 |
| Mar 17, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | - | 91,008 |
| Mar 16, 2026 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | - | 46,130 |
| Mar 13, 2026 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | - | 101,245 |
| Mar 12, 2026 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | -1.63% | 355,007 |
| Mar 11, 2026 | 13.90 | 14.00 | 13.70 | 14.00 | 13.52 | 1.45% | 523,638 |
| Mar 10, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.33 | - | 204,030 |
| Mar 9, 2026 | 13.50 | 13.90 | 13.50 | 13.80 | 13.33 | -1.43% | 128,952 |
| Mar 6, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 13.52 | -2.10% | 186,596 |