AAPICO Hitech PCL (BKK:AH)
Thailand · Delayed Price · Currency is THB 14.00
+0.10 (0.72%)
Jul 2, 2026, 4:39 PM ICT
AAPICO Hitech PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | 6,200 |
| 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 |
| 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 |