AddTech Hub Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.150	6.150	5.950	6.150	4.796	43,875
2023-07-26	6.000	6.200	6.000	6.050	4.718	40,965
2023-07-25	6.100	6.100	6.000	6.050	4.718	7,601
2023-07-24	6.100	6.100	6.000	6.100	4.757	9,311
2023-07-21	6.100	6.100	5.950	6.050	4.718	41,743
2023-07-20	6.100	6.100	6.000	6.100	4.757	10,023
2023-07-19	6.050	6.100	6.000	6.100	4.757	22,934
2023-07-18	6.150	6.150	6.100	6.100	4.757	6,004
2023-07-17	6.000	6.100	5.950	6.100	4.757	28,614
2023-07-14	5.900	6.800	5.900	6.000	4.679	50,500
2023-07-13	5.950	6.000	5.900	5.950	4.640	17,634
2023-07-12	6.200	6.250	5.900	5.950	4.640	92,125
2023-07-11	6.250	6.250	6.100	6.200	4.835	26,207
2023-07-10	6.200	6.250	6.100	6.150	4.796	28,624
2023-07-07	6.050	6.250	6.050	6.200	4.835	3,304
2023-07-06	6.250	6.250	6.000	6.150	4.796	53,000
2023-07-05	6.300	6.350	6.150	6.250	4.874	21,886
2023-07-04	6.050	6.500	6.050	6.300	4.913	56,017
2023-07-03	6.050	6.250	6.000	6.150	4.796	25,520
2023-06-30	6.100	6.350	6.050	6.150	4.796	50,503
2023-06-29	5.650	6.000	5.550	5.950	4.640	77,820
2023-06-28	5.700	5.750	5.550	5.650	4.406	112,606
2023-06-27	5.800	5.800	5.700	5.700	4.445	171,393
2023-06-26	6.100	6.150	5.900	6.000	4.679	65,606
2023-06-23	6.100	6.200	6.050	6.100	4.757	68,906
2023-06-22	6.100	6.200	6.100	6.150	4.796	122,028
2023-06-21	6.300	6.300	6.000	6.150	4.796	125,789
2023-06-20	6.400	6.450	6.200	6.300	4.913	66,644
2023-06-19	6.650	6.650	6.350	6.450	5.030	81,072
2023-06-16	6.850	6.850	6.650	6.700	5.225	64,014
2023-06-15	6.900	6.950	6.850	6.850	5.342	24,611
2023-06-14	7.000	7.050	6.900	6.900	5.381	41,200
2023-06-13	7.100	7.100	6.900	7.000	5.459	106,202
2023-06-12	7.150	7.250	6.850	7.000	5.459	118,824
2023-06-09	6.400	7.200	6.400	7.150	5.576	156,356
2023-06-08	6.300	6.500	6.300	6.500	5.069	35,326
2023-06-07	6.600	6.600	6.400	6.450	5.030	15,502
2023-06-06	6.500	6.550	6.400	6.500	5.069	9,102
2023-06-02	6.400	6.500	6.400	6.500	5.069	33,912
2023-06-01	6.600	6.650	6.400	6.500	5.069	101,403
2023-05-31	6.650	6.650	6.450	6.600	5.147	17,909
2023-05-30	6.500	6.600	6.500	6.600	5.147	27,751
2023-05-29	6.500	6.600	6.500	6.550	5.108	26,566
2023-05-26	6.550	6.600	6.350	6.600	5.147	66,320
2023-05-25	6.350	6.700	6.350	6.600	5.147	12,415
2023-05-24	6.250	7.000	6.200	6.600	5.147	28,687
2023-05-23	6.200	6.300	6.150	6.250	4.859	123,441
2023-05-22	6.200	6.250	6.150	6.200	4.820	91,461
2023-05-19	6.450	6.450	6.250	6.250	4.859	122,582
2023-05-18	6.500	6.600	6.300	6.400	4.975	211,792
2023-05-17	6.600	6.600	6.400	6.450	5.014	37,122
2023-05-16	6.550	6.750	6.450	6.600	5.131	63,723
2023-05-15	7.000	7.050	6.500	6.600	5.131	251,139
2023-05-12	7.100	7.400	6.500	6.800	5.286	520,451
2023-05-11	7.750	7.850	7.400	7.600	5.908	135,781
2023-05-10	7.300	7.950	7.200	7.900	6.141	587,630
2023-05-09	7.250	7.250	6.800	7.200	5.597	119,835
2023-05-08	6.400	6.950	6.400	6.900	5.364	118,600
2023-05-03	6.150	6.450	5.700	6.350	4.936	288,309
2023-05-02	6.750	6.750	6.200	6.200	4.820	410,168

← NewerPage 14 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.