AAPICO Hitech PCL (BKK:AH)
Thailand · Delayed Price · Currency is THB 16.00
-0.20 (-1.23%)
Aug 25, 2026, 11:14 AM ICT
AAPICO Hitech PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 16.00 | 16.30 | 16.00 | 16.20 | 16.20 | 1.25% | 360,328 |
| Aug 21, 2026 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | -0.62% | 584,605 |
| Aug 20, 2026 | 16.00 | 16.20 | 15.80 | 16.10 | 16.10 | 1.90% | 221,217 |
| Aug 19, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | - | 319,802 |
| Aug 18, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | -0.63% | 300,055 |
| Aug 17, 2026 | 16.00 | 16.20 | 15.70 | 15.90 | 15.90 | -1.24% | 719,771 |
| Aug 14, 2026 | 16.80 | 16.80 | 16.00 | 16.10 | 16.10 | -2.42% | 423,967 |
| Aug 13, 2026 | 16.20 | 16.60 | 16.10 | 16.50 | 16.50 | 5.10% | 820,195 |
| Aug 11, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | - | 264,897 |
| Aug 10, 2026 | 16.00 | 16.20 | 15.70 | 15.70 | 15.70 | -2.48% | 408,725 |
| Aug 7, 2026 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -1.23% | 688,560 |
| Aug 6, 2026 | 16.70 | 16.70 | 16.20 | 16.30 | 16.30 | -2.40% | 286,756 |
| Aug 5, 2026 | 16.60 | 16.80 | 16.50 | 16.70 | 16.70 | 0.60% | 399,168 |
| Aug 4, 2026 | 16.30 | 16.80 | 16.20 | 16.60 | 16.60 | 1.22% | 660,392 |
| Aug 3, 2026 | 16.00 | 16.50 | 15.90 | 16.40 | 16.40 | 3.14% | 1,529,507 |
| Jul 31, 2026 | 15.70 | 15.90 | 15.60 | 15.90 | 15.90 | 2.58% | 418,670 |
| Jul 30, 2026 | 15.60 | 15.70 | 15.20 | 15.50 | 15.50 | - | 292,300 |
| Jul 27, 2026 | 15.40 | 15.90 | 15.30 | 15.50 | 15.50 | 0.65% | 652,744 |
| Jul 24, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 1.99% | 226,538 |
| Jul 23, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 236,400 |
| 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 |