AddTech Hub Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.700	5.800	5.650	5.700	4.445	88,211
2024-01-23	5.800	5.800	5.700	5.750	4.484	8,701
2024-01-22	5.750	5.750	5.650	5.650	4.406	62,700
2024-01-19	5.650	5.800	5.650	5.700	4.445	17,212
2024-01-18	5.750	5.800	5.750	5.800	4.523	5,746
2024-01-17	5.800	5.850	5.700	5.800	4.523	85,301
2024-01-16	5.900	5.900	5.800	5.800	4.523	8,101
2024-01-15	5.800	6.050	5.800	5.800	4.523	332,307
2024-01-12	5.800	6.000	5.800	5.800	4.523	23,100
2024-01-11	6.000	6.000	5.800	5.800	4.523	172,001
2024-01-10	5.950	6.000	5.900	5.950	4.640	34,723
2024-01-09	6.050	6.150	5.950	5.950	4.640	36,400
2024-01-08	6.200	6.200	6.000	6.100	4.757	51,100
2024-01-05	6.050	6.200	6.000	6.000	4.679	51,407
2024-01-04	5.950	6.150	5.950	5.950	4.640	23,804
2024-01-03	6.000	6.050	5.900	6.050	4.718	183,709
2024-01-02	5.900	6.050	5.850	6.050	4.718	56,709
2023-12-28	6.000	6.100	5.900	5.950	4.640	154,610
2023-12-27	5.900	5.950	5.900	5.950	4.640	31,460
2023-12-26	6.050	6.050	5.900	5.900	4.601	83,240
2023-12-25	6.000	6.100	6.000	6.000	4.679	9,664
2023-12-22	6.000	6.000	5.950	5.950	4.640	223,203
2023-12-21	6.400	6.400	5.900	6.000	4.679	281,087
2023-12-20	6.500	6.500	6.200	6.400	4.991	33,614
2023-12-19	6.100	6.500	6.000	6.500	5.069	41,215
2023-12-18	6.050	6.300	6.050	6.250	4.874	7,902
2023-12-15	6.100	6.200	6.000	6.000	4.679	29,100
2023-12-14	6.050	6.200	6.050	6.150	4.796	5,100
2023-12-13	6.100	6.150	6.050	6.100	4.757	7,902
2023-12-12	6.150	6.200	6.000	6.200	4.835	27,909
2023-12-08	6.150	6.300	6.100	6.150	4.796	6,931
2023-12-07	6.150	6.250	6.100	6.250	4.874	27,200
2023-12-06	6.150	6.400	6.150	6.300	4.913	43,142
2023-12-04	6.300	6.400	6.300	6.350	4.952	16,908
2023-12-01	6.650	6.650	6.350	6.500	5.069	8,302
2023-11-30	6.400	6.400	6.250	6.350	4.952	12,109
2023-11-29	6.550	6.600	6.550	6.550	5.108	8,605
2023-11-28	6.550	6.700	6.500	6.700	5.225	32,806
2023-11-27	6.650	6.700	6.400	6.600	5.147	58,765
2023-11-24	7.000	7.000	6.350	6.700	5.225	112,889
2023-11-23	6.050	6.650	6.050	6.550	5.108	96,268
2023-11-22	6.050	6.200	6.050	6.100	4.757	11,805
2023-11-21	5.900	6.150	5.800	6.150	4.796	102,901
2023-11-20	5.850	5.900	5.750	5.900	4.601	14,502
2023-11-17	5.750	5.900	5.750	5.900	4.601	31,102
2023-11-16	5.850	5.850	5.700	5.800	4.523	22,110
2023-11-15	5.900	5.950	5.750	5.900	4.601	24,971
2023-11-14	5.850	5.850	5.750	5.800	4.523	29,112
2023-11-13	5.850	5.900	5.800	5.800	4.523	15,401
2023-11-10	5.850	6.200	5.700	5.850	4.562	294,930
2023-11-09	5.900	6.000	5.750	5.750	4.484	43,600
2023-11-08	5.950	6.100	5.950	5.950	4.640	9,730
2023-11-07	6.050	6.200	5.950	6.000	4.679	46,513
2023-11-06	6.300	6.300	6.050	6.050	4.718	37,902
2023-11-03	5.950	6.100	5.900	6.100	4.757	53,203
2023-11-02	5.650	6.000	5.600	5.950	4.640	47,113
2023-11-01	5.550	5.650	5.450	5.650	4.406	35,610
2023-10-31	5.600	5.600	5.550	5.600	4.367	23,505
2023-10-30	5.500	5.650	5.500	5.550	4.328	69,211
2023-10-27	5.750	5.750	5.400	5.750	4.484	119,011

← NewerPage 12 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0700 THB
2026-05-26	0.0600 THB
2026-03-17	0.0900 THB
2025-11-27	0.1000 THB
2025-08-26	0.0600 THB
2025-05-27	0.1000 THB
2025-03-19	0.0900 THB
2024-11-25	0.0500 THB
2024-08-22	0.0500 THB
2024-05-23	0.1700 THB
2024-03-19	0.1500 THB
2023-05-24	0.0200 THB
2023-03-21	0.0600 THB
2022-11-21	0.0400 THB
2022-08-22	0.1100 THB
2022-05-24	0.1300 THB
2022-03-21	0.1400 THB
2021-11-26	0.1500 THB
2021-08-24	0.1800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.