Australia markets open in 7 hours 7 minutes

AAPICO Hitech Public Company Limited (AH.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
20.20-0.10 (-0.49%)
At close: 04:39PM ICT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202420.2020.3020.0020.2020.20764,268
14 June 202420.4020.8020.3020.3020.30930,600
13 June 202420.7020.7020.2020.4020.40630,600
12 June 202420.8020.8020.3020.6020.60473,800
11 June 202420.6020.6020.6020.6020.60-
10 June 202421.2021.2020.5020.6020.601,513,600
07 June 202421.4021.4021.4021.4021.40-
06 June 202421.8021.8021.4021.4021.40827,000
05 June 202421.8021.8021.8021.8021.80-
04 June 202422.0022.0021.6021.8021.801,264,100
31 May 202421.3021.3021.3021.3021.30-
30 May 202421.3021.3021.3021.3021.30-
29 May 202421.7021.8021.2021.3021.301,464,200
28 May 202422.0022.3021.7021.8021.801,636,100
27 May 202421.3022.3021.3022.0022.002,968,800
24 May 202420.9020.9020.9020.9020.90-
23 May 202421.0021.3020.9020.9020.901,347,900
21 May 202421.3021.3021.3021.3021.30-
20 May 202421.3021.3021.3021.3021.30-
17 May 202420.3021.3020.3021.3021.303,768,100
16 May 202420.4020.4020.4020.4020.40-
15 May 202420.4020.4020.4020.4020.40-
14 May 202420.5020.7020.2020.4020.40750,800
13 May 202420.4020.5020.1020.5020.50486,300
10 May 202420.6020.7020.3020.3020.301,559,400
09 May 202420.8021.1020.6020.6020.60937,900
08 May 202421.2021.2020.7020.7020.701,333,100
07 May 202421.1021.1021.1021.1021.10-
03 May 202421.2021.5021.0021.1021.10879,200
02 May 202421.5021.5021.1021.1021.101,405,800
30 Apr 202421.6021.7021.3021.5021.501,316,600
29 Apr 202421.5021.8021.4021.7021.70420,200
26 Apr 202421.7021.9021.4021.4021.402,153,200
25 Apr 202422.0022.3021.6021.7021.702,090,100
24 Apr 202422.5022.5022.5022.5022.50-
23 Apr 202422.7022.8022.4022.5022.50730,400
22 Apr 202422.4022.7022.3022.6022.60524,900
19 Apr 202422.6022.6022.6022.6022.60-
18 Apr 202422.6022.6022.6022.6022.60-
17 Apr 202423.1023.1022.4022.6022.602,324,000
11 Apr 202423.6023.6023.1023.2023.201,890,600
10 Apr 202423.2023.7023.2023.6023.601,213,400
09 Apr 202422.7023.3022.7023.3023.301,790,400
05 Apr 202422.4022.8022.4022.6022.601,157,200
04 Apr 202422.4022.6022.3022.4022.401,515,500
03 Apr 202422.4022.7022.4022.4022.402,162,100
02 Apr 202421.9022.5021.9022.3022.302,092,000
01 Apr 202421.2022.3021.0022.1022.103,025,500
29 Mar 202422.0022.1021.0021.1021.103,666,400
28 Mar 202422.2022.2022.2022.2022.20-
27 Mar 202422.3022.5022.2022.2022.20812,800
26 Mar 202422.4022.4022.4022.4022.40-
25 Mar 202422.6022.7022.3022.4022.401,198,400
22 Mar 202422.9022.9022.9022.9022.90-
21 Mar 202422.4023.1022.4022.9022.901,836,800
20 Mar 202422.3022.3022.3022.3022.30-
19 Mar 202422.2022.5022.2022.3022.30619,600
18 Mar 202422.4022.5021.9022.3022.302,526,700
15 Mar 202422.5022.5022.5022.5022.50-
14 Mar 202422.1022.6022.1022.5022.501,864,300
14 Mar 20240.95 Dividend
13 Mar 202423.2023.3022.9022.9021.952,205,800
12 Mar 202423.2023.2023.2023.2022.24-
11 Mar 202423.6023.6023.2023.2022.241,374,600
08 Mar 202423.2023.7023.1023.5022.531,024,200
07 Mar 202423.1023.6023.0023.2022.242,316,400
06 Mar 202422.6023.4022.6023.0022.051,329,000
05 Mar 202423.3023.3022.5022.7021.762,306,100
04 Mar 202424.0024.1023.1023.1022.142,674,400
01 Mar 202423.5024.0023.1023.9022.912,556,200
29 Feb 202424.1024.4023.8023.8022.811,215,500
28 Feb 202424.8024.8024.1024.1023.102,264,400
27 Feb 202424.9025.0024.5024.9023.87863,700
23 Feb 202425.2526.0024.7024.8023.777,578,300
22 Feb 202424.3025.2524.2025.2524.201,836,900
21 Feb 202425.2525.2524.1024.2023.204,865,300
20 Feb 202425.7526.0025.2525.2524.20884,500
19 Feb 202424.9025.7524.9025.7524.68828,600
16 Feb 202425.5025.5024.8024.9023.871,082,900
15 Feb 202425.2525.5024.7025.2524.202,753,400
14 Feb 202426.0026.2525.0025.2524.204,086,100
13 Feb 202426.0026.7526.0026.5025.401,087,700
12 Feb 202426.0026.5026.0026.0024.921,655,600
09 Feb 202427.2527.5025.7526.2525.165,698,500
08 Feb 202428.0028.0027.2527.2526.122,764,400
07 Feb 202428.5028.5028.0028.5027.321,199,100
06 Feb 202428.0028.5028.0028.5027.32281,500
05 Feb 202428.7529.0028.0028.0026.841,247,300
02 Feb 202428.5029.0028.5028.5027.32395,900
01 Feb 202429.2529.2528.5028.5027.321,084,600
31 Jan 202429.0029.5028.2529.2528.041,732,600
30 Jan 202429.0029.2528.5029.0027.801,531,400
29 Jan 202428.5029.5028.2529.0027.801,366,800
26 Jan 202428.5028.7528.0028.2527.08828,300
25 Jan 202429.2529.2528.5028.5027.32561,100
24 Jan 202428.7529.5028.5029.2528.041,292,300
23 Jan 202429.2529.2527.5029.0027.805,877,300
22 Jan 202430.5030.5029.0029.2528.041,250,300
19 Jan 202430.0030.5029.7530.5029.231,935,200
18 Jan 202429.0029.7528.7529.7528.521,553,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...