AAPICO Hitech PCL (BKK:AH)
Thailand · Delayed Price · Currency is THB 15.20
+0.10 (0.66%)
Jul 23, 2026, 11:01 AM ICT
AAPICO Hitech PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -1.95% | 612,151 |
| Jul 21, 2026 | 15.30 | 15.50 | 15.20 | 15.40 | 15.40 | 1.32% | 333,551 |
| Jul 20, 2026 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | -1.30% | 435,881 |
| Jul 17, 2026 | 15.60 | 15.60 | 15.20 | 15.40 | 15.40 | -0.65% | 446,737 |
| Jul 16, 2026 | 15.40 | 15.70 | 15.40 | 15.50 | 15.50 | 1.31% | 247,233 |
| Jul 15, 2026 | 15.80 | 15.80 | 15.20 | 15.30 | 15.30 | -0.65% | 394,186 |
| Jul 14, 2026 | 14.80 | 15.60 | 14.60 | 15.40 | 15.40 | 4.05% | 941,131 |
| Jul 13, 2026 | 13.90 | 14.80 | 13.90 | 14.80 | 14.80 | 6.47% | 1,001,581 |
| Jul 10, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 1,509,508 |
| Jul 9, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | 0.73% | 1,028,602 |
| Jul 8, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 591,043 |
| Jul 7, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 1,553,850 |
| Jul 6, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 1,984,550 |
| Jul 3, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 2,351,103 |
| Jul 2, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 2,136,810 |
| Jul 1, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | - | 2,219,600 |
| Jun 30, 2026 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 600,840 |
| Jun 29, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 525,765 |
| Jun 26, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 666,570 |
| Jun 25, 2026 | 14.20 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 937,301 |
| Jun 24, 2026 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | - | 906,010 |
| Jun 23, 2026 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | - | 454,420 |
| Jun 22, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | 371,110 |
| Jun 19, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | 62,720 |
| Jun 18, 2026 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | - | 203,701 |
| Jun 17, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 266,624 |
| Jun 16, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | 2,373,767 |
| Jun 15, 2026 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | 99,571 |
| Jun 12, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | - | 57,312 |
| Jun 11, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 31,832 |
| Jun 10, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 90,314 |
| Jun 9, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | - | 114,006 |
| Jun 8, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | 160,550 |
| Jun 5, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 97,112 |
| Jun 4, 2026 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | -1.40% | 199,211 |
| Jun 2, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 0.70% | 111,134 |
| May 29, 2026 | 13.90 | 14.30 | 13.90 | 14.20 | 14.20 | 2.16% | 273,472 |
| May 28, 2026 | 13.70 | 13.90 | 13.60 | 13.90 | 13.90 | 1.46% | 153,310 |
| May 27, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | - | 181,801 |
| May 26, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 169,215 |
| May 25, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 26,842 |
| 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 |