AAPICO Hitech PCL (BKK:AH)
Thailand
· Delayed Price · Currency is THB 13.00
-0.10 (-0.76%)
Apr 29, 2026, 11:11 AM ICT
AAPICO Hitech PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.42 | 2.96% | 144,109 |
| Feb 11, 2026 | 13.60 | 13.60 | 13.40 | 13.50 | 13.04 | - | 53,237 |
| Feb 10, 2026 | 13.40 | 13.60 | 13.30 | 13.50 | 13.04 | 1.50% | 141,919 |
| Feb 9, 2026 | 13.10 | 13.40 | 13.10 | 13.30 | 12.84 | 0.76% | 114,555 |
| Feb 6, 2026 | 13.00 | 13.30 | 13.00 | 13.20 | 12.75 | 0.76% | 180,574 |
| Feb 5, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 12.65 | - | 297,665 |
| Feb 4, 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 12.65 | 0.77% | 76,107 |
| Feb 3, 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 12.55 | 1.56% | 56,518 |
| Feb 2, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.36 | -1.54% | 76,400 |
| Jan 30, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 12.55 | - | 265,100 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 12.55 | 0.78% | 414,503 |
| Jan 28, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.46 | -0.77% | 204,063 |
| Jan 27, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 12.55 | 0.78% | 140,616 |
| Jan 26, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.46 | - | 166,623 |
| Jan 23, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.46 | 0.78% | 132,243 |
| Jan 22, 2026 | 13.00 | 13.10 | 12.70 | 12.80 | 12.36 | -0.78% | 492,061 |
| Jan 21, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.46 | - | 269,016 |
| Jan 20, 2026 | 12.80 | 13.20 | 12.80 | 12.90 | 12.46 | 0.78% | 603,131 |
| Jan 19, 2026 | 13.00 | 13.00 | 12.60 | 12.80 | 12.36 | 0.79% | 294,009 |
| Jan 16, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.26 | 0.79% | 45,611 |
| Jan 15, 2026 | 12.50 | 12.70 | 12.40 | 12.60 | 12.17 | 2.44% | 84,794 |
| Jan 14, 2026 | 12.70 | 12.70 | 12.10 | 12.30 | 11.88 | -3.15% | 221,716 |
| Jan 13, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.26 | - | 62,902 |
| Jan 12, 2026 | 13.00 | 13.10 | 12.70 | 12.70 | 12.26 | -2.31% | 171,021 |
| Jan 9, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 12.55 | 1.56% | 79,218 |
| Jan 8, 2026 | 12.90 | 13.10 | 12.80 | 12.80 | 12.36 | -0.78% | 106,014 |
| Jan 7, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.46 | - | 324,851 |
| Jan 6, 2026 | 12.60 | 13.10 | 12.50 | 12.90 | 12.46 | 3.20% | 223,185 |
| Jan 5, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.07 | -0.79% | 131,884 |
| Dec 30, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.17 | 1.61% | 18,301 |
| Dec 29, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 11.97 | -0.80% | 112,836 |
| Dec 26, 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 12.07 | -0.79% | 42,247 |
| Dec 25, 2025 | 12.80 | 12.80 | 12.50 | 12.60 | 12.17 | -0.79% | 28,839 |
| Dec 24, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.26 | 1.60% | 7,734 |
| Dec 23, 2025 | 12.50 | 12.80 | 12.50 | 12.50 | 12.07 | - | 156,944 |
| Dec 22, 2025 | 12.60 | 12.70 | 12.50 | 12.50 | 12.07 | -0.79% | 29,217 |
| Dec 19, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.17 | 0.80% | 48,808 |
| Dec 18, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.07 | -0.79% | 45,154 |
| Dec 17, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.17 | 1.61% | 79,910 |
| Dec 16, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 11.97 | -0.80% | 54,001 |
| Dec 15, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.07 | - | 37,130 |
| Dec 12, 2025 | 12.40 | 12.60 | 12.40 | 12.50 | 12.07 | 0.81% | 56,928 |
| Dec 11, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 11.97 | - | 51,006 |
| Dec 9, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 11.97 | - | 30,548 |
| Dec 8, 2025 | 12.40 | 12.60 | 12.40 | 12.40 | 11.97 | - | 55,001 |
| Dec 4, 2025 | 12.30 | 12.60 | 12.30 | 12.40 | 11.97 | 0.81% | 74,163 |
| Dec 3, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 11.88 | - | 77,003 |
| Dec 2, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 11.88 | -1.60% | 94,252 |
| Dec 1, 2025 | 12.30 | 12.50 | 12.20 | 12.50 | 12.07 | 1.63% | 100,410 |
| Nov 28, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 11.88 | - | 33,209 |
| Nov 27, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 11.88 | - | 45,900 |
| Nov 26, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 11.88 | - | 39,600 |