AddTech Hub Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.750	5.750	5.400	5.750	4.484	119,011
2023-10-26	5.950	5.950	5.700	5.750	4.484	39,826
2023-10-25	5.900	6.000	5.900	5.950	4.640	75,501
2023-10-24	6.000	6.250	5.900	5.900	4.601	99,177
2023-10-20	6.250	6.250	5.900	6.000	4.679	127,825
2023-10-19	6.300	6.300	6.150	6.150	4.796	85,126
2023-10-18	6.200	6.600	6.000	6.300	4.913	338,715
2023-10-17	5.950	6.150	5.950	6.150	4.796	14,301
2023-10-16	6.150	6.150	5.950	6.000	4.679	34,338
2023-10-12	6.300	6.300	6.200	6.200	4.835	11,900
2023-10-11	6.000	6.400	6.000	6.250	4.874	91,514
2023-10-10	6.150	6.150	6.000	6.050	4.718	30,310
2023-10-09	6.000	6.300	6.000	6.150	4.796	47,601
2023-10-06	6.050	6.150	6.050	6.050	4.718	28,200
2023-10-05	5.950	6.400	5.900	5.950	4.640	57,500
2023-10-04	5.900	6.000	5.800	5.900	4.601	24,621
2023-10-03	5.900	5.900	5.900	5.900	4.601	4,669
2023-10-02	6.050	6.100	5.800	5.900	4.601	56,114
2023-09-29	6.350	6.350	6.000	6.050	4.718	64,931
2023-09-28	6.500	6.500	6.250	6.250	4.874	29,355
2023-09-27	6.450	6.550	6.450	6.450	5.030	24,400
2023-09-26	6.650	6.650	6.450	6.450	5.030	52,705
2023-09-25	6.900	7.000	6.600	6.650	5.186	85,626
2023-09-22	6.800	6.900	6.700	6.900	5.381	15,503
2023-09-21	6.650	7.050	6.650	6.850	5.342	11,602
2023-09-20	6.800	6.950	6.650	6.900	5.381	22,108
2023-09-19	6.800	7.050	6.800	6.800	5.303	32,723
2023-09-18	6.950	6.950	6.850	6.850	5.342	19,770
2023-09-15	6.900	7.150	6.500	6.950	5.420	102,205
2023-09-14	7.100	7.100	6.800	6.900	5.381	144,909
2023-09-13	7.300	7.350	7.150	7.150	5.576	76,782
2023-09-12	7.400	7.700	7.300	7.350	5.732	63,525
2023-09-11	7.650	7.750	7.200	7.400	5.771	168,920
2023-09-08	7.750	7.800	7.600	7.650	5.966	162,034
2023-09-07	7.750	7.850	7.750	7.750	6.044	81,105
2023-09-06	8.050	8.100	7.800	7.800	6.083	152,809
2023-09-05	7.650	8.100	7.600	8.000	6.239	557,305
2023-09-04	7.850	7.850	7.550	7.600	5.927	179,367
2023-09-01	7.750	8.650	7.700	7.800	6.083	1,876,607
2023-08-31	7.950	7.950	7.650	7.750	6.044	289,402
2023-08-30	7.950	8.000	7.550	7.850	6.122	1,082,688
2023-08-29	6.850	8.700	6.800	7.800	6.083	3,235,019
2023-08-28	6.450	6.950	6.450	6.700	5.225	255,601
2023-08-25	7.000	7.100	6.400	6.400	4.991	384,418
2023-08-24	5.900	7.150	5.850	6.950	5.420	756,160
2023-08-23	5.900	5.950	5.750	5.900	4.601	141,501
2023-08-22	5.850	5.950	5.800	5.900	4.601	22,303
2023-08-21	5.700	5.850	5.650	5.850	4.562	30,305
2023-08-18	5.700	5.800	5.550	5.650	4.406	60,804
2023-08-17	5.800	6.000	5.700	5.700	4.445	21,606
2023-08-16	5.800	6.000	5.650	5.800	4.523	25,305
2023-08-15	5.800	5.950	5.750	5.800	4.523	45,900
2023-08-11	5.950	6.000	5.800	6.000	4.679	21,410
2023-08-10	5.950	6.050	5.950	6.000	4.679	6,818
2023-08-09	5.850	5.950	5.800	5.950	4.640	49,327
2023-08-08	5.900	6.050	5.850	5.850	4.562	43,421
2023-08-07	6.000	6.050	5.900	5.900	4.601	43,514
2023-08-04	6.050	6.050	5.900	5.950	4.640	18,604
2023-08-03	6.000	6.150	5.750	5.950	4.640	90,510
2023-08-02	6.150	6.200	6.000	6.050	4.718	17,807

← NewerPage 13 of 21 · 1,211 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.