AddTech Hub Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	9.900	10.000	9.850	9.900	7.636	1,118,366
2023-01-27	9.800	10.200	9.800	9.850	7.598	8,767,306
2023-01-26	10.100	10.400	9.750	9.750	7.521	7,326,429
2023-01-25	13.400	13.500	9.400	9.950	7.675	22,366,420
2023-01-24	13.200	13.900	13.200	13.400	10.336	1,584,442
2023-01-23	12.800	13.300	12.800	13.000	10.027	801,530
2023-01-20	13.000	13.100	12.600	12.700	9.796	529,893
2023-01-19	12.400	13.100	12.300	12.900	9.950	797,228
2023-01-18	13.100	13.300	12.400	12.400	9.565	810,787
2023-01-17	13.400	13.500	12.800	13.000	10.027	1,502,854
2023-01-16	12.300	13.200	12.300	13.000	10.027	2,060,267
2023-01-13	11.600	12.500	11.600	12.100	9.333	2,288,379
2023-01-12	11.300	11.700	11.300	11.500	8.870	861,607
2023-01-11	11.200	11.800	10.800	11.300	8.716	2,480,397
2023-01-10	10.300	11.200	10.100	11.100	8.562	2,363,514
2023-01-09	9.800	10.200	9.800	10.100	7.791	545,618
2023-01-06	9.700	9.850	9.700	9.750	7.521	662,419
2023-01-05	10.500	10.600	9.700	9.700	7.482	2,666,480
2023-01-04	10.300	10.700	10.200	10.300	7.945	1,437,246
2023-01-03	10.200	10.400	10.100	10.200	7.868	882,161
2022-12-30	9.750	11.800	9.750	10.300	7.945	4,583,544
2022-12-29	9.800	9.800	9.600	9.700	7.482	344,683
2022-12-28	10.000	10.000	9.550	9.800	7.559	871,077
2022-12-27	10.400	10.400	9.900	9.950	7.675	1,069,368
2022-12-26	10.500	10.500	10.300	10.300	7.945	196,911
2022-12-23	10.500	10.700	10.400	10.400	8.022	279,688
2022-12-22	11.200	11.200	10.400	10.400	8.022	825,351
2022-12-21	11.300	11.400	11.000	11.200	8.639	159,024
2022-12-20	11.500	11.500	11.300	11.400	8.793	51,804
2022-12-19	11.400	11.600	11.400	11.600	8.948	48,255
2022-12-16	11.700	11.800	11.500	11.600	8.948	103,322
2022-12-15	12.200	12.300	11.100	12.200	9.410	690,389
2022-12-14	12.200	12.400	12.200	12.200	9.410	46,807
2022-12-13	12.300	12.400	12.200	12.200	9.410	159,125
2022-12-09	12.400	12.500	12.200	12.300	9.488	151,909
2022-12-08	12.400	12.500	12.200	12.400	9.565	66,303
2022-12-07	12.500	13.000	12.300	12.400	9.565	288,935
2022-12-06	12.400	12.600	12.300	12.500	9.642	133,228
2022-12-02	12.900	12.900	12.200	12.300	9.488	882,851
2022-12-01	13.800	13.800	12.500	12.900	9.950	581,891
2022-11-30	14.100	14.100	13.600	13.600	10.490	178,043
2022-11-29	14.000	14.100	13.800	13.900	10.722	84,418
2022-11-28	14.500	14.500	13.900	13.900	10.722	165,066
2022-11-25	14.900	14.900	14.000	14.200	10.953	428,943
2022-11-24	15.600	15.600	14.800	14.900	11.493	368,657
2022-11-23	15.500	15.800	15.500	15.600	12.033	36,680
2022-11-22	15.900	15.900	15.500	15.500	11.956	167,201
2022-11-21	15.600	15.900	15.600	15.800	12.187	37,201
2022-11-18	16.500	16.700	15.800	16.000	12.311	243,114
2022-11-17	16.400	16.500	16.300	16.500	12.695	54,401
2022-11-16	16.400	16.400	16.200	16.300	12.541	71,812
2022-11-15	16.500	16.500	16.400	16.400	12.618	55,900
2022-11-14	16.600	16.700	16.400	16.500	12.695	133,710
2022-11-11	16.500	17.100	16.400	16.600	12.772	186,306
2022-11-10	16.400	16.600	16.400	16.500	12.695	102,100
2022-11-09	16.800	16.800	16.300	16.400	12.618	157,201
2022-11-08	16.800	16.900	16.600	16.800	12.926	74,403
2022-11-07	16.800	16.900	16.600	16.800	12.926	106,201
2022-11-04	16.900	16.900	16.300	16.900	13.003	353,004
2022-11-03	16.800	16.900	16.500	16.900	13.003	76,301

← NewerPage 16 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.