SET · AH-R · stock

AAPICO Hitech Public Company Limited (AH-R) stock price history

Every SET trading session of AAPICO Hitech Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get AH-R data, free keyYear by year table

AH-R adjusted close, 2007 to 2026

AH-RAAPICO Hitech Public Company Limited
THB 15.28+17.7% over one year
2010201520202025
THB 30.00
All time high, 2024
THB 16.10
52 week high, THB 11.87 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

AH-R key facts

  • AAPICO Hitech Public Company Limited (AH-R) closed at THB 15.28 on Sep 28, 2026 on SET.
  • AH-R's all time high close is THB 30.00, set on Aug 27, 2024; its all time low close is THB 1.40 on Dec 4, 2008.
  • AH-R's 52 week range is THB 11.87 to THB 16.10.
  • AH-R returned +17.7% over the year to Sep 28, 2026 and -5.4% over five years.
  • Over ten years AH-R returned +351%, +16.2% a year compounded.
  • AH-R's deepest drawdown was -83.9% from May 22, 2018 to Mar 25, 2020.
  • DataCedar holds 3,546 daily sessions of AH-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AH-R price chart, 2007 to 2026

AH-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 1.80THB 4.60THB 11.75THB 30.002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AH-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.4%
3 months+21.6%
6 months+21.6%
Year to date+27.9%
1 year+17.7%
3 years-47.1%
5 years-5.4%
10 years+350.6%
Since Dec 28, 2007+153.6%
Compound annual growth, 18.8 years+5.1%

AH-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 30.00 on Aug 27, 2024
All time low close
THB 1.40 on Dec 4, 2008
52 week high
THB 16.10 on Aug 27, 2026
52 week low
THB 11.87 on Oct 22, 2025
Deepest drawdown
-83.9% from May 22, 2018 to Mar 25, 2020, recovered Sep 14, 2022
Best single session
+218.2% on Apr 3, 2017
Worst single session
-42.0% on Nov 19, 2024
Volatility, 1 year annualised
27.6%
Sessions closing higher, 1 year
12%
Growth of 1 since 2007
2.5×
Best calendar year
2017, +543%
Worst calendar year
2008, -70%

AH-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 11.94THB 16.10THB 11.94THB 15.28+27.9%1.6M186
2025THB 14.73THB 14.73THB 10.91THB 11.94-18.9%3.1M242
2024THB 28.90THB 30.00THB 12.86THB 14.73-49.0%448.8K243
2023THB 24.05THB 29.49THB 22.59THB 28.90+20.1%16.1M243
2022THB 20.82THB 28.78THB 15.51THB 24.05+15.6%53.3M241
2021THB 12.60THB 22.10THB 12.60THB 20.82+65.2%67M241
2020THB 9.44THB 13.21THB 4.07THB 12.60+33.6%68.4M243
2019THB 20.53THB 20.93THB 9.03THB 9.44-54.0%13.4M244
2018THB 21.68THB 25.71THB 17.35THB 20.53-5.8%12.8M245
2017THB 10.79THB 24.47THB 9.68THB 21.79+542.8%24.4M181
2013THB 3.39THB 3.39THB 3.39THB 3.390.0%011
2012THB 3.14THB 3.39THB 3.14THB 3.39+8.0%0245
2011THB 2.97THB 3.14THB 2.97THB 3.14+5.9%0244
2010THB 2.85THB 2.97THB 2.85THB 2.97+4.1%0244
2009THB 1.80THB 3.13THB 1.71THB 2.85+58.2%36.2M245
2008THB 5.97THB 7.63THB 1.40THB 1.80-70.1%129.9M247
2007THB 5.97THB 6.08THB 5.91THB 6.02n/a527.5K1

AH-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 15.28-2.4%
August 2026THB 15.66+24.7%
July 2026THB 12.560.0%
June 2026THB 12.560.0%
May 2026THB 12.560.0%
April 2026THB 12.560.0%
March 2026THB 12.56-11.9%
February 2026THB 14.25+17.3%
January 2026THB 12.15+1.8%
December 2025THB 11.940.0%
November 2025THB 11.940.0%
October 2025THB 11.94-8.3%

About the AH-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 29, 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • AFC Asia Fiber Public Company Limited
  • AGE Asia Green Energy Public Company Limited
  • AGE-R Asia Green Energy Public Company Limited
  • AH AAPICO Hitech Public Company Limited
  • AHC Aikchol Hospital Public Company Limited
  • AHC-R Aikchol Hospital Public Company Limited
  • AI Asian Insulators Public Company Limited
  • AI-R Asian Insulators Public Company Limited

Common questions

AH-R share price history

Start with any symbol.

Start free