AddTech Hub Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.000	7.100	6.800	6.800	5.286	129,305
2023-04-27	7.250	7.250	7.000	7.000	5.442	123,356
2023-04-26	7.350	7.350	7.200	7.250	5.636	86,760
2023-04-25	7.500	7.550	7.250	7.400	5.753	304,941
2023-04-24	7.500	7.550	7.450	7.500	5.830	38,119
2023-04-21	7.600	7.700	7.400	7.450	5.791	121,071
2023-04-20	7.650	7.750	7.550	7.600	5.908	73,371
2023-04-19	7.950	7.950	7.700	7.700	5.986	108,709
2023-04-18	7.900	8.000	7.800	7.950	6.180	56,429
2023-04-17	7.800	8.000	7.800	7.950	6.180	34,679
2023-04-12	7.850	7.950	7.750	7.850	6.102	26,114
2023-04-11	7.900	7.950	7.850	7.900	6.141	39,412
2023-04-10	7.800	7.900	7.750	7.850	6.102	43,666
2023-04-07	7.900	7.900	7.800	7.850	6.102	32,013
2023-04-05	7.900	7.900	7.750	7.800	6.063	92,336
2023-04-04	8.050	8.100	7.900	7.900	6.141	80,014
2023-04-03	8.250	8.300	8.000	8.000	6.219	144,169
2023-03-31	8.400	8.400	7.950	8.100	6.297	418,995
2023-03-30	7.800	7.950	7.800	7.850	6.102	135,730
2023-03-29	7.700	7.750	7.650	7.750	6.025	79,342
2023-03-28	7.700	7.750	7.600	7.700	5.986	223,628
2023-03-27	7.650	7.750	7.600	7.700	5.986	85,626
2023-03-24	7.850	7.850	7.550	7.700	5.986	160,121
2023-03-23	7.750	7.850	7.700	7.700	5.986	201,575
2023-03-22	8.050	8.050	7.750	7.750	6.025	210,384
2023-03-21	7.550	8.100	7.550	8.000	6.219	271,790
2023-03-20	7.850	7.900	7.700	7.750	5.978	241,638
2023-03-17	7.900	8.000	7.700	7.850	6.055	180,131
2023-03-16	8.000	8.000	7.650	7.800	6.017	239,395
2023-03-15	7.550	8.300	7.500	7.950	6.132	998,079
2023-03-14	7.950	7.950	7.350	7.400	5.708	644,949
2023-03-13	8.250	8.300	7.950	8.000	6.171	420,976
2023-03-10	8.700	8.700	8.450	8.500	6.556	232,701
2023-03-09	8.650	8.850	8.600	8.700	6.711	295,279
2023-03-08	8.650	8.750	8.650	8.700	6.711	192,921
2023-03-07	8.500	8.900	8.450	8.750	6.749	398,352
2023-03-03	8.950	8.950	8.400	8.450	6.518	740,495
2023-03-02	9.100	9.100	8.750	8.750	6.749	677,576
2023-03-01	9.200	9.200	9.100	9.100	7.019	199,550
2023-02-28	9.150	9.250	9.100	9.150	7.058	257,308
2023-02-27	9.150	9.200	9.050	9.100	7.019	412,419
2023-02-24	9.200	9.300	9.150	9.200	7.096	333,878
2023-02-23	9.600	9.650	9.100	9.200	7.096	1,945,925
2023-02-22	9.850	9.900	9.700	9.700	7.482	289,920
2023-02-21	9.800	9.900	9.750	9.750	7.521	367,593
2023-02-20	9.600	9.800	9.550	9.800	7.559	199,902
2023-02-17	9.800	9.900	9.500	9.600	7.405	611,559
2023-02-16	9.600	9.850	9.600	9.800	7.559	390,021
2023-02-15	9.850	9.950	9.500	9.550	7.366	1,301,102
2023-02-14	10.000	10.100	9.800	9.800	7.559	2,248,214
2023-02-13	10.300	10.400	10.100	10.100	7.791	1,043,463
2023-02-10	10.300	10.500	10.200	10.300	7.945	1,740,428
2023-02-09	10.100	10.400	9.950	10.200	7.868	2,026,441
2023-02-08	10.100	10.200	9.850	9.850	7.598	1,529,519
2023-02-07	10.200	10.400	10.100	10.100	7.791	887,339
2023-02-06	10.200	10.200	10.000	10.200	7.868	605,354
2023-02-03	10.400	10.500	10.100	10.200	7.868	1,470,295
2023-02-02	9.850	10.500	9.850	10.400	8.022	2,814,358
2023-02-01	9.800	9.900	9.800	9.850	7.598	579,952
2023-01-31	9.900	9.950	9.750	9.800	7.559	1,060,684

← NewerPage 15 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.