AAPICO Hitech PCL (BKK:AH)
Thailand
· Delayed Price · Currency is THB 14.00
-0.30 (-2.10%)
At close: Mar 6, 2026
AAPICO Hitech PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.00 | 14.80 | 14.00 | 14.30 | 14.30 | 0.70% | 179,432 |
| Mar 4, 2026 | 14.00 | 14.20 | 13.10 | 14.20 | 14.20 | -2.07% | 270,600 |
| Mar 2, 2026 | 14.50 | 14.90 | 14.40 | 14.50 | 14.50 | -2.68% | 287,032 |
| Feb 27, 2026 | 14.90 | 15.10 | 14.50 | 14.90 | 14.90 | -0.67% | 158,460 |
| Feb 26, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | - | 189,831 |
| Feb 25, 2026 | 14.90 | 15.30 | 14.90 | 15.00 | 15.00 | 1.35% | 114,687 |
| Feb 24, 2026 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | - | 62,009 |
| Feb 23, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 321,951 |
| Feb 20, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -1.96% | 145,323 |
| Feb 19, 2026 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 4.79% | 455,936 |
| Feb 18, 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | 125,689 |
| Feb 17, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.11% | 111,836 |
| Feb 16, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 0.71% | 55,416 |
| Feb 13, 2026 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | 1.44% | 219,131 |
| Feb 12, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 2.96% | 144,109 |
| Feb 11, 2026 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | - | 53,237 |
| Feb 10, 2026 | 13.40 | 13.60 | 13.30 | 13.50 | 13.50 | 1.50% | 141,919 |
| Feb 9, 2026 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | 0.76% | 114,555 |
| Feb 6, 2026 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | 0.76% | 180,574 |
| Feb 5, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 297,665 |
| Feb 4, 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 76,107 |
| Feb 3, 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 13.00 | 1.56% | 56,518 |
| Feb 2, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 76,400 |
| Jan 30, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | - | 265,100 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 414,503 |
| Jan 28, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 204,063 |
| Jan 27, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 140,616 |
| Jan 26, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 166,623 |
| Jan 23, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | 0.78% | 132,243 |
| Jan 22, 2026 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | -0.78% | 492,061 |
| Jan 21, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 269,016 |
| Jan 20, 2026 | 12.80 | 13.20 | 12.80 | 12.90 | 12.90 | 0.78% | 603,131 |
| Jan 19, 2026 | 13.00 | 13.00 | 12.60 | 12.80 | 12.80 | 0.79% | 294,009 |
| Jan 16, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 45,611 |
| Jan 15, 2026 | 12.50 | 12.70 | 12.40 | 12.60 | 12.60 | 2.44% | 84,794 |
| Jan 14, 2026 | 12.70 | 12.70 | 12.10 | 12.30 | 12.30 | -3.15% | 221,716 |
| Jan 13, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 62,902 |
| Jan 12, 2026 | 13.00 | 13.10 | 12.70 | 12.70 | 12.70 | -2.31% | 171,021 |
| Jan 9, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 1.56% | 79,218 |
| Jan 8, 2026 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 106,014 |
| Jan 7, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 324,851 |
| Jan 6, 2026 | 12.60 | 13.10 | 12.50 | 12.90 | 12.90 | 3.20% | 223,185 |
| Jan 5, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 131,884 |
| Dec 30, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 1.61% | 18,301 |
| Dec 29, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 112,836 |
| Dec 26, 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -0.79% | 42,247 |
| Dec 25, 2025 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -0.79% | 28,839 |
| Dec 24, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 1.60% | 7,734 |
| Dec 23, 2025 | 12.50 | 12.80 | 12.50 | 12.50 | 12.50 | - | 156,944 |
| Dec 22, 2025 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 29,217 |
| Dec 19, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 48,808 |
| Dec 18, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 45,154 |
| Dec 17, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | 79,910 |
| Dec 16, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 54,001 |
| Dec 15, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 37,130 |
| Dec 12, 2025 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 56,928 |
| Dec 11, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | 51,006 |
| Dec 9, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | 30,548 |
| Dec 8, 2025 | 12.40 | 12.60 | 12.40 | 12.40 | 12.40 | - | 55,001 |
| Dec 4, 2025 | 12.30 | 12.60 | 12.30 | 12.40 | 12.40 | 0.81% | 74,163 |
| Dec 3, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | - | 77,003 |
| Dec 2, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 94,252 |
| Dec 1, 2025 | 12.30 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 100,410 |
| Nov 28, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 33,209 |
| Nov 27, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | - | 45,900 |
| Nov 26, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 39,600 |
| Nov 25, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 11,604 |
| Nov 24, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 49,004 |
| Nov 21, 2025 | 12.40 | 12.60 | 12.20 | 12.50 | 12.50 | 0.81% | 129,704 |
| Nov 20, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 49,822 |
| Nov 19, 2025 | 12.50 | 12.80 | 12.40 | 12.60 | 12.60 | 1.61% | 90,177 |
| Nov 18, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 104,005 |
| Nov 17, 2025 | 12.60 | 12.70 | 12.40 | 12.60 | 12.60 | - | 89,599 |
| Nov 14, 2025 | 12.60 | 12.90 | 12.50 | 12.60 | 12.60 | -0.79% | 95,771 |
| Nov 13, 2025 | 12.60 | 12.80 | 12.40 | 12.70 | 12.70 | 2.42% | 203,133 |
| Nov 12, 2025 | 12.40 | 12.70 | 12.30 | 12.40 | 12.40 | - | 93,332 |
| Nov 11, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 63,210 |
| Nov 10, 2025 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | - | 115,725 |
| Nov 7, 2025 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | - | 108,985 |
| Nov 6, 2025 | 12.30 | 12.30 | 12.00 | 12.30 | 12.30 | -0.81% | 71,405 |
| Nov 5, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 162,741 |
| Nov 4, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 165,613 |
| Nov 3, 2025 | 12.30 | 12.50 | 12.20 | 12.40 | 12.40 | 0.81% | 158,083 |
| Oct 31, 2025 | 12.00 | 12.50 | 12.00 | 12.30 | 12.30 | 2.50% | 316,458 |
| Oct 30, 2025 | 12.00 | 12.20 | 11.70 | 12.00 | 12.00 | 0.84% | 365,940 |
| Oct 29, 2025 | 12.50 | 12.60 | 11.90 | 11.90 | 11.90 | -4.80% | 552,056 |
| Oct 28, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 168,286 |
| Oct 27, 2025 | 12.40 | 13.00 | 12.40 | 12.50 | 12.50 | 1.63% | 121,364 |
| Oct 24, 2025 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -2.38% | 347,657 |
| Oct 22, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | 145,542 |
| Oct 21, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | - | 195,608 |
| Oct 20, 2025 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 280,763 |
| Oct 17, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 355,175 |
| Oct 16, 2025 | 13.00 | 13.10 | 12.70 | 12.90 | 12.90 | 1.57% | 286,870 |
| Oct 15, 2025 | 13.60 | 13.80 | 12.70 | 12.70 | 12.70 | -5.93% | 1,601,350 |
| Oct 14, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 68,611 |
| Oct 10, 2025 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | - | 42,814 |
| Oct 9, 2025 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | -0.73% | 57,658 |
| Oct 8, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | - | 19,208 |
| Oct 7, 2025 | 13.60 | 13.80 | 13.60 | 13.70 | 13.70 | - | 54,382 |