AAPICO Hitech Public Company Limited Stock Price (Quote)
฿20.30
-0.1000 (-0.490%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ฿19.90 | ฿22.30 | Friday, 14th Jun 2024 AH-R.BK stock ended at ฿20.30. This is 0.490% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.46% from a day low at ฿20.30 to a day high of ฿20.80. |
90 days | ฿19.90 | ฿23.70 | |
52 weeks | ฿19.90 | ฿37.50 |
Historical AAPICO Hitech Public Company Limited prices
Date | Open | High | Low | Close | Volume |
Jun 14, 2024 | ฿20.40 | ฿20.80 | ฿20.30 | ฿20.30 | 930 600 |
Jun 13, 2024 | ฿20.70 | ฿20.70 | ฿20.20 | ฿20.40 | 630 600 |
Jun 12, 2024 | ฿20.80 | ฿20.80 | ฿20.30 | ฿20.60 | 488 700 |
Jun 11, 2024 | ฿20.60 | ฿20.70 | ฿20.40 | ฿20.70 | 530 200 |
Jun 10, 2024 | ฿21.20 | ฿21.20 | ฿20.50 | ฿20.60 | 1 513 600 |
Jun 07, 2024 | ฿21.40 | ฿21.60 | ฿20.90 | ฿21.20 | 1 413 500 |
Jun 06, 2024 | ฿21.80 | ฿21.80 | ฿21.40 | ฿21.40 | 827 000 |
Jun 05, 2024 | ฿21.80 | ฿21.90 | ฿21.20 | ฿21.80 | 1 458 800 |
Jun 04, 2024 | ฿22.00 | ฿22.00 | ฿21.60 | ฿21.80 | 1 264 100 |
May 31, 2024 | ฿21.50 | ฿22.20 | ฿21.50 | ฿21.90 | 1 923 300 |
May 30, 2024 | ฿21.20 | ฿21.50 | ฿20.90 | ฿21.50 | 1 214 600 |
May 29, 2024 | ฿21.70 | ฿21.80 | ฿21.20 | ฿21.30 | 1 464 200 |
May 28, 2024 | ฿22.00 | ฿22.30 | ฿21.70 | ฿21.80 | 1 636 100 |
May 27, 2024 | ฿21.30 | ฿22.30 | ฿21.30 | ฿22.00 | 2 968 800 |
May 24, 2024 | ฿20.90 | ฿21.40 | ฿20.70 | ฿21.30 | 1 727 500 |
May 23, 2024 | ฿21.00 | ฿21.30 | ฿20.90 | ฿20.90 | 1 353 400 |
May 21, 2024 | ฿21.10 | ฿21.20 | ฿20.80 | ฿21.10 | 1 241 600 |
May 20, 2024 | ฿21.50 | ฿21.60 | ฿20.90 | ฿21.00 | 2 661 100 |
May 17, 2024 | ฿20.30 | ฿21.30 | ฿20.30 | ฿21.30 | 3 768 100 |
May 16, 2024 | ฿20.30 | ฿20.60 | ฿19.90 | ฿20.30 | 2 989 400 |
May 15, 2024 | ฿20.80 | ฿20.90 | ฿20.00 | ฿20.30 | 2 425 800 |
May 14, 2024 | ฿20.50 | ฿20.70 | ฿20.20 | ฿20.40 | 754 900 |
May 13, 2024 | ฿20.40 | ฿20.50 | ฿20.10 | ฿20.50 | 486 300 |
May 10, 2024 | ฿20.60 | ฿20.70 | ฿20.30 | ฿20.30 | 1 559 500 |
May 09, 2024 | ฿20.80 | ฿21.10 | ฿20.60 | ฿20.60 | 937 900 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AH-R.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the AH-R.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AH-R.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.