AAPICO Hitech PCL (BKK:AH)
Thailand · Delayed Price · Currency is THB 15.20
+0.10 (0.66%)
Oct 22, 2026, 4:35 PM ICT
AAPICO Hitech PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 125,578 |
| Oct 21, 2026 | 15.20 | 15.20 | 14.90 | 15.10 | 15.10 | - | 92,880 |
| Oct 20, 2026 | 15.00 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 156,731 |
| Oct 19, 2026 | 14.80 | 15.30 | 14.80 | 15.20 | 15.20 | 1.33% | 87,599 |
| Oct 15, 2026 | 15.10 | 15.10 | 14.20 | 15.00 | 15.00 | -1.96% | 397,525 |
| Oct 14, 2026 | 15.10 | 15.30 | 15.00 | 15.30 | 15.30 | 1.32% | 122,520 |
| Oct 12, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | - | 136,809 |
| Oct 9, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 44,439 |
| Oct 8, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 26,607 |
| Oct 7, 2026 | 15.20 | 15.20 | 14.90 | 15.20 | 15.20 | 0.66% | 151,912 |
| Oct 6, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | 45,521 |
| Oct 5, 2026 | 15.20 | 15.50 | 15.10 | 15.30 | 15.30 | 1.32% | 181,001 |
| Oct 2, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | - | 196,862 |
| Oct 1, 2026 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 136,510 |
| Sep 30, 2026 | 15.60 | 15.60 | 15.10 | 15.20 | 15.20 | -2.56% | 795,100 |
| Sep 29, 2026 | 15.40 | 15.60 | 15.20 | 15.60 | 15.60 | 1.30% | 283,399 |
| Sep 28, 2026 | 15.60 | 15.80 | 15.20 | 15.40 | 15.40 | -0.65% | 178,917 |
| Sep 25, 2026 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | - | 219,657 |
| Sep 24, 2026 | 15.30 | 15.50 | 15.10 | 15.50 | 15.50 | 0.65% | 130,001 |
| Sep 23, 2026 | 15.40 | 15.50 | 15.20 | 15.40 | 15.40 | -0.65% | 111,300 |
| Sep 22, 2026 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 87,145 |
| Sep 21, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 96,000 |
| Sep 18, 2026 | 15.50 | 15.60 | 15.20 | 15.50 | 15.50 | 0.65% | 176,347 |
| Sep 17, 2026 | 15.10 | 15.40 | 15.00 | 15.40 | 15.40 | 2.67% | 190,329 |
| Sep 16, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.96% | 86,864 |
| Sep 15, 2026 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | - | 80,700 |
| 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 |