AAPICO Hitech PCL (BKK:AH)
Thailand
· Delayed Price · Currency is THB 12.40
+0.10 (0.81%)
At close: Dec 4, 2025
AAPICO Hitech PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 13.70 | 13.70 | 13.50 | 13.70 | 13.70 | - | 76,318 |
| Oct 3, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -1.44% | 146,286 |
| Oct 2, 2025 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 21,925 |
| Oct 1, 2025 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 24,320 |
| Sep 30, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 62,382 |
| Sep 29, 2025 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -0.72% | 69,306 |
| Sep 26, 2025 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 68,317 |
| Sep 25, 2025 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | -0.72% | 17,747 |
| Sep 24, 2025 | 13.90 | 13.90 | 13.60 | 13.90 | 13.90 | 2.21% | 12,028 |