Yahoo

Mail

Singapore markets close in 1 hour 6 minutes

Straits Times Index
3,173.88
-13.78(-0.43%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,237.80
-148.07(-0.90%)
FTSE 100
7,828.39
-48.66(-0.62%)
Bitcoin USD
64,565.05
+3,332.34(+5.44%)
CMC Crypto 200
1,328.99
+16.37(+1.25%)

AAPICO Hitech Public Company Limited (AH-R.BK)

Thailand - Thailand Delayed price. Currency in THB

Add to watchlist

22.40

-0.10

(-0.44%)

As of 02:22PM ICT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	22.20	22.50	21.90	22.40	22.40	1,491,400
18 Apr 2024	33.83	33.83	33.83	33.83	33.83	-
17 Apr 2024	33.83	33.83	33.83	33.83	33.83	-
11 Apr 2024	33.83	33.83	33.83	33.83	33.83	-
10 Apr 2024	33.83	33.83	33.83	33.83	33.83	-
09 Apr 2024	33.83	33.83	33.83	33.83	33.83	-
05 Apr 2024	33.83	33.83	33.83	33.83	33.83	-
04 Apr 2024	33.83	33.83	33.83	33.83	33.83	-
03 Apr 2024	33.83	33.83	33.83	33.83	33.83	-
02 Apr 2024	33.83	33.83	33.83	33.83	33.83	-
01 Apr 2024	33.83	33.83	33.83	33.83	33.83	-
29 Mar 2024	33.83	33.83	33.83	33.83	33.83	-
28 Mar 2024	33.83	33.83	33.83	33.83	33.83	-
27 Mar 2024	33.83	33.83	33.83	33.83	33.83	-
26 Mar 2024	33.83	33.83	33.83	33.83	33.83	-
25 Mar 2024	33.83	33.83	33.83	33.83	33.83	-
22 Mar 2024	33.83	33.83	33.83	33.83	33.83	-
21 Mar 2024	33.83	33.83	33.83	33.83	33.83	-
20 Mar 2024	33.83	33.83	33.83	33.83	33.83	-
19 Mar 2024	33.83	33.83	33.83	33.83	33.83	-
18 Mar 2024	33.83	33.83	33.83	33.83	33.83	-
15 Mar 2024	33.83	33.83	33.83	33.83	33.83	-
14 Mar 2024	33.83	33.83	33.83	33.83	33.83	-
14 Mar 2024	0.95 Dividend
13 Mar 2024	33.83	33.83	33.83	33.83	32.88	-
12 Mar 2024	33.83	33.83	33.83	33.83	32.88	-
11 Mar 2024	33.83	33.83	33.83	33.83	32.88	-
08 Mar 2024	33.83	33.83	33.83	33.83	32.88	-
07 Mar 2024	33.83	33.83	33.83	33.83	32.88	-
06 Mar 2024	33.83	33.83	33.83	33.83	32.88	-
05 Mar 2024	33.83	33.83	33.83	33.83	32.88	-
04 Mar 2024	33.83	33.83	33.83	33.83	32.88	-
01 Mar 2024	33.83	33.83	33.83	33.83	32.88	-
29 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
28 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
27 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
23 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
22 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
21 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
20 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
19 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
16 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
15 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
14 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
13 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
12 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
09 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
08 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
07 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
06 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
05 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
02 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
01 Feb 2024	33.83	33.83	33.83	33.83	32.88	-
31 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
30 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
29 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
26 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
25 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
24 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
23 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
22 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
19 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
18 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
17 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
16 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
15 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
12 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
11 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
10 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
09 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
08 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
05 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
04 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
03 Jan 2024	33.83	33.83	33.83	33.83	32.88	-
28 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
27 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
26 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
25 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
22 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
21 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
20 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
19 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
18 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
15 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
14 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
13 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
12 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
08 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
07 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
06 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
04 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
01 Dec 2023	33.83	33.83	33.83	33.83	32.88	-
30 Nov 2023	33.83	33.83	33.83	33.83	32.88	-
29 Nov 2023	33.83	33.83	33.83	33.83	32.88	-
28 Nov 2023	33.83	33.83	33.83	33.83	32.88	-
27 Nov 2023	33.83	33.83	33.83	33.83	32.88	-
24 Nov 2023	33.83	33.83	33.83	33.83	32.88	-
23 Nov 2023	33.83	33.83	33.83	33.83	32.88	-
22 Nov 2023	33.83	33.83	33.83	33.83	32.88	-
21 Nov 2023	33.83	33.83	33.83	33.83	32.88	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,173.88-13.78(-0.43%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,237.80-148.07(-0.90%)

FTSE 1007,828.39-48.66(-0.62%)

Bitcoin USD64,565.05+3,332.34(+5.44%)

CMC Crypto 2001,328.99+16.37(+1.25%)

AAPICO Hitech Public Company Limited (AH-R.BK)

Straits Times Index
3,173.88
-13.78(-0.43%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,237.80
-148.07(-0.90%)

FTSE 100
7,828.39
-48.66(-0.62%)

Bitcoin USD
64,565.05
+3,332.34(+5.44%)

CMC Crypto 200
1,328.99
+16.37(+1.25%)