AAPICO Hitech Public Company Limited (AH.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | 283,483 |
| 25 June 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 24 June 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 21 June 2024 | 19.60 | 19.80 | 19.40 | 19.70 | 19.70 | 951,900 |
| 20 June 2024 | 19.70 | 19.80 | 19.60 | 19.60 | 19.60 | 371,100 |
| 19 June 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 18 June 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 17 June 2024 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 764,000 |
| 14 June 2024 | 20.40 | 20.80 | 20.30 | 20.30 | 20.30 | 930,600 |
| 13 June 2024 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | 630,600 |
| 12 June 2024 | 20.80 | 20.80 | 20.30 | 20.60 | 20.60 | 473,800 |
| 11 June 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 10 June 2024 | 21.20 | 21.20 | 20.50 | 20.60 | 20.60 | 1,513,600 |
| 07 June 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 06 June 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | 827,000 |
| 05 June 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 04 June 2024 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | 1,264,100 |
| 31 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 30 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 29 May 2024 | 21.70 | 21.80 | 21.20 | 21.30 | 21.30 | 1,464,200 |
| 28 May 2024 | 22.00 | 22.30 | 21.70 | 21.80 | 21.80 | 1,636,100 |
| 27 May 2024 | 21.30 | 22.30 | 21.30 | 22.00 | 22.00 | 2,968,800 |
| 24 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 23 May 2024 | 21.00 | 21.30 | 20.90 | 20.90 | 20.90 | 1,347,900 |
| 21 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 20 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 17 May 2024 | 20.30 | 21.30 | 20.30 | 21.30 | 21.30 | 3,768,100 |
| 16 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 15 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 14 May 2024 | 20.50 | 20.70 | 20.20 | 20.40 | 20.40 | 750,800 |
| 13 May 2024 | 20.40 | 20.50 | 20.10 | 20.50 | 20.50 | 486,300 |
| 10 May 2024 | 20.60 | 20.70 | 20.30 | 20.30 | 20.30 | 1,559,400 |
| 09 May 2024 | 20.80 | 21.10 | 20.60 | 20.60 | 20.60 | 937,900 |
| 08 May 2024 | 21.20 | 21.20 | 20.70 | 20.70 | 20.70 | 1,333,100 |
| 07 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 03 May 2024 | 21.20 | 21.50 | 21.00 | 21.10 | 21.10 | 879,200 |
| 02 May 2024 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | 1,405,800 |
| 30 Apr 2024 | 21.60 | 21.70 | 21.30 | 21.50 | 21.50 | 1,316,600 |
| 29 Apr 2024 | 21.50 | 21.80 | 21.40 | 21.70 | 21.70 | 420,200 |
| 26 Apr 2024 | 21.70 | 21.90 | 21.40 | 21.40 | 21.40 | 2,153,200 |
| 25 Apr 2024 | 22.00 | 22.30 | 21.60 | 21.70 | 21.70 | 2,090,100 |
| 24 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 23 Apr 2024 | 22.70 | 22.80 | 22.40 | 22.50 | 22.50 | 730,400 |
| 22 Apr 2024 | 22.40 | 22.70 | 22.30 | 22.60 | 22.60 | 524,900 |
| 19 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 18 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 17 Apr 2024 | 23.10 | 23.10 | 22.40 | 22.60 | 22.60 | 2,324,000 |
| 11 Apr 2024 | 23.60 | 23.60 | 23.10 | 23.20 | 23.20 | 1,890,600 |
| 10 Apr 2024 | 23.20 | 23.70 | 23.20 | 23.60 | 23.60 | 1,213,400 |
| 09 Apr 2024 | 22.70 | 23.30 | 22.70 | 23.30 | 23.30 | 1,790,400 |
| 05 Apr 2024 | 22.40 | 22.80 | 22.40 | 22.60 | 22.60 | 1,157,200 |
| 04 Apr 2024 | 22.40 | 22.60 | 22.30 | 22.40 | 22.40 | 1,515,500 |
| 03 Apr 2024 | 22.40 | 22.70 | 22.40 | 22.40 | 22.40 | 2,162,100 |
| 02 Apr 2024 | 21.90 | 22.50 | 21.90 | 22.30 | 22.30 | 2,092,000 |
| 01 Apr 2024 | 21.20 | 22.30 | 21.00 | 22.10 | 22.10 | 3,025,500 |
| 29 Mar 2024 | 22.00 | 22.10 | 21.00 | 21.10 | 21.10 | 3,666,400 |
| 28 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 27 Mar 2024 | 22.30 | 22.50 | 22.20 | 22.20 | 22.20 | 812,800 |
| 26 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 25 Mar 2024 | 22.60 | 22.70 | 22.30 | 22.40 | 22.40 | 1,198,400 |
| 22 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 21 Mar 2024 | 22.40 | 23.10 | 22.40 | 22.90 | 22.90 | 1,836,800 |
| 20 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 19 Mar 2024 | 22.20 | 22.50 | 22.20 | 22.30 | 22.30 | 619,600 |
| 18 Mar 2024 | 22.40 | 22.50 | 21.90 | 22.30 | 22.30 | 2,526,700 |
| 15 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 14 Mar 2024 | 22.10 | 22.60 | 22.10 | 22.50 | 22.50 | 1,864,300 |
| 14 Mar 2024 | 0.95 Dividend | |||||
| 13 Mar 2024 | 23.20 | 23.30 | 22.90 | 22.90 | 21.95 | 2,205,800 |
| 12 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.24 | - |
| 11 Mar 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 22.24 | 1,374,600 |
| 08 Mar 2024 | 23.20 | 23.70 | 23.10 | 23.50 | 22.53 | 1,024,200 |
| 07 Mar 2024 | 23.10 | 23.60 | 23.00 | 23.20 | 22.24 | 2,316,400 |
| 06 Mar 2024 | 22.60 | 23.40 | 22.60 | 23.00 | 22.05 | 1,329,000 |
| 05 Mar 2024 | 23.30 | 23.30 | 22.50 | 22.70 | 21.76 | 2,306,100 |
| 04 Mar 2024 | 24.00 | 24.10 | 23.10 | 23.10 | 22.14 | 2,674,400 |
| 01 Mar 2024 | 23.50 | 24.00 | 23.10 | 23.90 | 22.91 | 2,556,200 |
| 29 Feb 2024 | 24.10 | 24.40 | 23.80 | 23.80 | 22.81 | 1,215,500 |
| 28 Feb 2024 | 24.80 | 24.80 | 24.10 | 24.10 | 23.10 | 2,264,400 |
| 27 Feb 2024 | 24.90 | 25.00 | 24.50 | 24.90 | 23.87 | 863,700 |
| 23 Feb 2024 | 25.25 | 26.00 | 24.70 | 24.80 | 23.77 | 7,578,300 |
| 22 Feb 2024 | 24.30 | 25.25 | 24.20 | 25.25 | 24.20 | 1,836,900 |
| 21 Feb 2024 | 25.25 | 25.25 | 24.10 | 24.20 | 23.20 | 4,865,300 |
| 20 Feb 2024 | 25.75 | 26.00 | 25.25 | 25.25 | 24.20 | 884,500 |
| 19 Feb 2024 | 24.90 | 25.75 | 24.90 | 25.75 | 24.68 | 828,600 |
| 16 Feb 2024 | 25.50 | 25.50 | 24.80 | 24.90 | 23.87 | 1,082,900 |
| 15 Feb 2024 | 25.25 | 25.50 | 24.70 | 25.25 | 24.20 | 2,753,400 |
| 14 Feb 2024 | 26.00 | 26.25 | 25.00 | 25.25 | 24.20 | 4,086,100 |
| 13 Feb 2024 | 26.00 | 26.75 | 26.00 | 26.50 | 25.40 | 1,087,700 |
| 12 Feb 2024 | 26.00 | 26.50 | 26.00 | 26.00 | 24.92 | 1,655,600 |
| 09 Feb 2024 | 27.25 | 27.50 | 25.75 | 26.25 | 25.16 | 5,698,500 |
| 08 Feb 2024 | 28.00 | 28.00 | 27.25 | 27.25 | 26.12 | 2,764,400 |
| 07 Feb 2024 | 28.50 | 28.50 | 28.00 | 28.50 | 27.32 | 1,199,100 |
| 06 Feb 2024 | 28.00 | 28.50 | 28.00 | 28.50 | 27.32 | 281,500 |
| 05 Feb 2024 | 28.75 | 29.00 | 28.00 | 28.00 | 26.84 | 1,247,300 |
| 02 Feb 2024 | 28.50 | 29.00 | 28.50 | 28.50 | 27.32 | 395,900 |
| 01 Feb 2024 | 29.25 | 29.25 | 28.50 | 28.50 | 27.32 | 1,084,600 |
| 31 Jan 2024 | 29.00 | 29.50 | 28.25 | 29.25 | 28.04 | 1,732,600 |
| 30 Jan 2024 | 29.00 | 29.25 | 28.50 | 29.00 | 27.80 | 1,531,400 |
| 29 Jan 2024 | 28.50 | 29.50 | 28.25 | 29.00 | 27.80 | 1,366,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.