AddTech Hub Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.800	16.900	16.500	16.900	13.003	76,301
2022-11-02	17.000	17.000	16.600	16.800	12.926	74,165
2022-11-01	17.100	18.000	16.400	17.000	13.080	634,815
2022-10-31	16.600	16.600	16.200	16.300	12.541	251,180
2022-10-28	16.700	17.000	16.300	16.300	12.541	190,235
2022-10-27	17.500	17.500	16.700	16.700	12.849	309,730
2022-10-26	17.800	17.900	17.400	17.400	13.388	251,920
2022-10-25	18.700	19.000	17.800	17.800	13.696	333,200
2022-10-21	19.100	19.800	18.600	18.600	14.311	897,870
2022-10-20	16.900	19.600	16.800	18.800	14.465	1,142,293
2022-10-19	16.900	17.100	16.800	16.900	13.003	107,139
2022-10-18	16.300	17.500	16.300	16.800	12.926	147,821
2022-10-17	16.400	16.700	16.300	16.300	12.541	57,002
2022-10-12	16.700	16.700	16.400	16.400	12.618	46,205
2022-10-11	16.700	16.700	16.300	16.700	12.849	78,426
2022-10-10	17.000	17.200	16.400	16.400	12.618	186,801
2022-10-07	17.400	17.400	16.500	17.400	13.388	146,002
2022-10-06	16.600	17.500	16.500	17.500	13.465	111,352
2022-10-05	16.700	20.000	16.300	16.800	12.926	241,710
2022-10-04	16.300	16.400	16.200	16.400	12.618	29,411
2022-10-03	16.500	16.800	16.200	16.200	12.465	82,907
2022-09-30	16.500	17.200	16.300	16.400	12.618	134,919
2022-09-29	17.300	17.800	16.900	16.900	13.003	119,821
2022-09-28	17.600	17.600	17.100	17.300	13.311	82,016
2022-09-27	18.300	18.500	17.600	17.600	13.542	181,931
2022-09-26	18.800	18.800	18.200	18.300	14.080	120,302
2022-09-23	18.700	18.900	18.700	18.800	14.465	93,301
2022-09-22	18.700	19.000	18.500	18.900	14.542	89,056
2022-09-21	18.700	18.900	18.600	18.700	14.388	104,910
2022-09-20	19.400	19.400	18.500	18.600	14.311	162,091
2022-09-19	19.400	19.400	18.600	18.700	14.388	259,094
2022-09-16	19.500	19.600	18.600	18.600	14.311	358,826
2022-09-15	19.800	19.800	19.600	19.700	15.157	136,700
2022-09-14	20.300	20.300	19.600	19.600	15.081	313,932
2022-09-13	20.600	20.700	20.200	20.300	15.619	173,803
2022-09-12	20.400	20.600	20.100	20.600	15.850	224,700
2022-09-09	20.300	20.500	20.100	20.200	15.542	126,215
2022-09-08	21.200	21.400	20.100	20.200	15.542	381,100
2022-09-07	21.700	21.800	21.200	21.200	16.312	165,903
2022-09-06	21.800	21.900	21.500	21.700	16.696	107,803
2022-09-05	21.900	22.000	21.700	21.800	16.773	104,500
2022-09-02	22.200	22.200	21.700	21.800	16.773	115,004
2022-09-01	22.100	22.300	22.000	22.200	17.081	101,100
2022-08-31	21.900	22.300	21.900	22.100	17.004	108,634
2022-08-30	22.300	22.400	21.900	21.900	16.850	160,808
2022-08-29	22.300	22.500	22.200	22.200	17.081	111,800
2022-08-26	22.800	23.000	22.500	22.500	17.312	197,576
2022-08-25	22.600	23.200	22.600	22.600	17.389	221,109
2022-08-24	22.900	22.900	22.600	22.600	17.389	205,200
2022-08-23	23.000	23.500	22.500	22.800	17.543	195,500
2022-08-22	23.000	23.000	22.800	23.000	17.697	67,500
2022-08-19	22.900	23.100	22.800	23.000	17.612	106,365
2022-08-18	23.000	23.200	22.900	22.900	17.535	89,604
2022-08-17	23.000	23.100	22.900	23.000	17.612	79,805
2022-08-16	23.400	23.500	23.000	23.000	17.612	70,210
2022-08-15	23.000	23.600	23.000	23.400	17.918	86,901
2022-08-11	22.900	23.000	22.800	23.000	17.612	92,240
2022-08-10	23.000	23.800	22.900	23.000	17.612	148,410
2022-08-09	23.000	23.100	22.900	23.000	17.612	80,304
2022-08-08	23.100	23.100	22.700	23.000	17.612	99,420

← NewerPage 17 of 21 · 1,215 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.