SET · AH · stock
AAPICO Hitech Public Company Limited (AH) stock price history
Every SET trading session of AAPICO Hitech Public Company Limited from Oct 17, 2002 to Sep 28, 2026: 5,900 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AH adjusted close, 2002 to 2026
- THB 32.23
- All time high, 2023
- THB 16.40
- 52 week high, THB 11.03 low
- 5,900
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
AH key facts
- AAPICO Hitech Public Company Limited (AH) closed at THB 15.40 on Sep 28, 2026 on SET.
- AH's all time high close is THB 32.23, set on Jun 7, 2023; its all time low close is THB 1.01 on Dec 4, 2008.
- AH's 52 week range is THB 11.03 to THB 16.40.
- AH returned +17.5% over the year to Sep 28, 2026 and -1.5% over five years.
- Over ten years AH returned +96%, +7.0% a year compounded.
- AH's deepest drawdown was -92.8% from Mar 7, 2005 to Dec 4, 2008.
- DataCedar holds 5,900 daily sessions of AH history from Oct 17, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AH price chart, 2002 to 2026
AH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +12.7% |
| 6 months | +23.2% |
| Year to date | +29.6% |
| 1 year | +17.5% |
| 3 years | -46.0% |
| 5 years | -1.5% |
| 10 years | +96.1% |
| Since Oct 17, 2002 | +923.9% |
| Compound annual growth, 23.9 years | +10.2% |
AH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 32.23 on Jun 7, 2023
- All time low close
- THB 1.01 on Dec 4, 2008
- 52 week high
- THB 16.40 on Aug 14, 2026
- 52 week low
- THB 11.03 on Oct 30, 2025
- Deepest drawdown
- -92.8% from Mar 7, 2005 to Dec 4, 2008, recovered Feb 26, 2013
- Best single session
- +29.6% on Dec 9, 2008
- Worst single session
- -17.9% on May 17, 2004
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2002
- 10.2×
- Best calendar year
- 2003, +357%
- Worst calendar year
- 2008, -68%
AH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Oct 17, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.88 | THB 16.40 | THB 11.41 | THB 15.40 | +29.6% | 57.1M | 186 |
| 2025 | THB 14.47 | THB 14.59 | THB 9.23 | THB 11.88 | -17.9% | 37.2M | 242 |
| 2024 | THB 24.72 | THB 25.56 | THB 12.70 | THB 14.47 | -38.3% | 211.9M | 243 |
| 2023 | THB 23.59 | THB 32.03 | THB 20.94 | THB 23.47 | -0.5% | 522.7M | 243 |
| 2022 | THB 20.48 | THB 28.35 | THB 15.01 | THB 23.59 | +15.2% | 575M | 241 |
| 2021 | THB 11.86 | THB 21.62 | THB 11.39 | THB 20.48 | +71.8% | 764.4M | 241 |
| 2020 | THB 10.05 | THB 13.00 | THB 3.95 | THB 11.92 | +20.3% | 594M | 243 |
| 2019 | THB 12.16 | THB 15.92 | THB 8.31 | THB 9.91 | -18.1% | 180.9M | 244 |
| 2018 | THB 21.29 | THB 24.94 | THB 11.65 | THB 12.10 | -42.7% | 231.1M | 245 |
| 2017 | THB 9.49 | THB 23.89 | THB 8.79 | THB 21.13 | +125.4% | 288.4M | 242 |
| 2016 | THB 6.03 | THB 9.79 | THB 4.96 | THB 9.38 | +58.4% | 68.9M | 244 |
| 2015 | THB 7.55 | THB 8.83 | THB 5.92 | THB 5.92 | -22.7% | 60M | 244 |
| 2014 | THB 8.09 | THB 9.72 | THB 6.96 | THB 7.66 | -3.3% | 76.9M | 245 |
| 2013 | THB 8.79 | THB 15.63 | THB 7.42 | THB 7.92 | -9.9% | 239.1M | 245 |
| 2012 | THB 4.43 | THB 10.28 | THB 4.39 | THB 8.79 | +102.3% | 383.8M | 245 |
| 2011 | THB 6.90 | THB 6.99 | THB 3.20 | THB 4.35 | -36.3% | 180.5M | 244 |
| 2010 | THB 3.51 | THB 7.70 | THB 3.29 | THB 6.82 | +94.1% | 629.6M | 244 |
| 2009 | THB 1.36 | THB 3.76 | THB 1.23 | THB 3.51 | +159.1% | 362.5M | 245 |
| 2008 | THB 4.25 | THB 5.46 | THB 1.01 | THB 1.36 | -68.4% | 175.5M | 247 |
| 2007 | THB 6.08 | THB 6.55 | THB 3.90 | THB 4.29 | -32.8% | 295.1M | 246 |
| 2006 | THB 9.15 | THB 10.51 | THB 4.38 | THB 6.38 | -30.2% | 359.5M | 259 |
| 2005 | THB 11.76 | THB 14.43 | THB 7.75 | THB 9.15 | -22.2% | 235.9M | 245 |
| 2004 | THB 8.96 | THB 12.12 | THB 7.16 | THB 11.76 | +31.3% | 252.5M | 262 |
| 2003 | THB 1.96 | THB 9.35 | THB 1.90 | THB 8.96 | +357.0% | 490.8M | 261 |
| 2002 | THB 1.59 | THB 2.39 | THB 1.31 | THB 1.96 | n/a | 372.9M | 54 |
AH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 15.40 | -1.9% |
| August 2026 | THB 15.70 | +1.1% |
| July 2026 | THB 15.52 | +14.4% |
| June 2026 | THB 13.57 | -2.1% |
| May 2026 | THB 13.86 | +6.8% |
| April 2026 | THB 12.98 | +3.1% |
| March 2026 | THB 12.59 | -10.3% |
| February 2026 | THB 14.05 | +14.6% |
| January 2026 | THB 12.26 | +3.2% |
| December 2025 | THB 11.88 | +2.4% |
| November 2025 | THB 11.60 | 0.0% |
| October 2025 | THB 11.60 | -11.5% |
About the AH data
Daily bars. 5,900 sessions from Oct 17, 2002 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AF-R AIRA Factoring Public Company Limited
- AFC Asia Fiber Public Company Limited
- AGE Asia Green Energy Public Company Limited
- AGE-R Asia Green Energy Public Company Limited
- AH-R AAPICO Hitech Public Company Limited
- AHC Aikchol Hospital Public Company Limited
- AHC-R Aikchol Hospital Public Company Limited
- AI Asian Insulators Public Company Limited
Common questions
AH share price history
