AAPICO Hitech PCL (BKK:AH)
Thailand · Delayed Price · Currency is THB 13.30
+0.20 (1.53%)
Apr 30, 2026, 4:36 PM ICT
AAPICO Hitech PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.00% | 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 |
| Mar 5, 2026 | 14.00 | 14.80 | 14.00 | 14.30 | 13.81 | 0.70% | 179,432 |
| Mar 4, 2026 | 14.00 | 14.20 | 13.10 | 14.20 | 13.71 | -2.07% | 270,600 |
| Mar 2, 2026 | 14.50 | 14.90 | 14.40 | 14.50 | 14.00 | -2.68% | 287,032 |
| Feb 27, 2026 | 14.90 | 15.10 | 14.50 | 14.90 | 14.39 | -0.67% | 158,460 |
| Feb 26, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 14.49 | - | 189,831 |
| Feb 25, 2026 | 14.90 | 15.30 | 14.90 | 15.00 | 14.49 | 1.35% | 114,687 |
| Feb 24, 2026 | 14.80 | 14.90 | 14.60 | 14.80 | 14.29 | - | 62,009 |
| Feb 23, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.29 | -1.33% | 321,951 |
| Feb 20, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 14.49 | -1.96% | 145,323 |
| Feb 19, 2026 | 14.60 | 15.30 | 14.60 | 15.30 | 14.78 | 4.79% | 455,936 |
| Feb 18, 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 14.10 | 0.69% | 125,689 |
| Feb 17, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.00 | 2.11% | 111,836 |
| Feb 16, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 13.71 | 0.71% | 55,416 |
| Feb 13, 2026 | 13.90 | 14.20 | 13.90 | 14.10 | 13.62 | 1.44% | 219,131 |