AddTech Hub Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	23.000	23.100	22.800	23.100	17.688	84,100
2022-08-04	23.200	23.200	23.000	23.000	17.612	68,502
2022-08-03	23.200	23.200	22.900	23.000	17.612	68,100
2022-08-02	23.000	23.200	23.000	23.200	17.765	102,800
2022-08-01	23.300	23.300	22.800	23.100	17.688	125,807
2022-07-27	22.100	22.800	22.100	22.800	17.459	58,644
2022-07-26	22.200	22.400	22.100	22.100	16.923	80,809
2022-07-25	22.400	22.500	22.100	22.200	16.999	88,898
2022-07-22	23.000	23.400	22.500	22.500	17.229	179,846
2022-07-21	22.600	23.000	22.600	23.000	17.612	157,601
2022-07-20	22.400	22.900	22.400	22.600	17.306	122,901
2022-07-19	22.400	22.500	21.900	22.100	16.923	100,506
2022-07-18	22.500	22.700	22.000	22.400	17.152	100,629
2022-07-15	23.200	23.500	22.000	22.900	17.535	173,202
2022-07-14	23.900	24.000	23.500	23.500	17.995	83,000
2022-07-12	23.900	23.900	23.800	23.900	18.301	74,602
2022-07-11	24.100	24.100	23.600	23.900	18.301	92,194
2022-07-08	24.200	24.300	23.900	24.100	18.454	117,800
2022-07-07	23.900	24.000	23.500	24.000	18.378	255,300
2022-07-06	24.600	24.900	23.700	23.900	18.301	402,313
2022-07-05	26.500	26.500	24.600	25.500	19.526	797,458
2022-07-04	26.500	26.750	26.000	26.500	20.292	170,263
2022-07-01	26.000	27.000	26.000	26.500	20.292	251,800
2022-06-30	26.250	26.250	25.750	26.000	19.909	133,100
2022-06-29	26.250	26.500	26.000	26.250	20.101	133,104
2022-06-28	26.750	26.750	26.250	26.250	20.101	199,736
2022-06-27	26.500	27.500	26.250	26.750	20.483	507,440
2022-06-24	26.500	26.500	26.250	26.500	20.292	160,900
2022-06-23	26.250	26.750	26.250	26.500	20.292	175,926
2022-06-22	26.750	27.000	26.000	26.250	20.101	131,904
2022-06-21	26.500	27.000	26.500	26.750	20.483	200,501
2022-06-20	26.750	26.750	26.500	26.500	20.292	144,170
2022-06-17	25.500	27.000	25.500	27.000	20.675	396,901
2022-06-16	26.250	26.500	25.250	25.750	19.718	302,800
2022-06-15	25.500	27.000	25.500	26.000	19.909	244,804
2022-06-14	26.250	26.250	25.500	25.500	19.526	224,107
2022-06-13	26.750	26.750	26.000	26.250	20.101	352,203
2022-06-10	26.750	27.000	26.750	26.750	20.483	162,225
2022-06-09	26.750	27.000	26.750	27.000	20.675	192,722
2022-06-08	27.000	27.000	26.500	27.000	20.675	387,502
2022-06-07	27.000	27.250	26.750	27.000	20.675	170,400
2022-06-06	27.500	27.500	27.000	27.000	20.675	370,371
2022-06-02	27.000	27.250	26.500	27.250	20.866	240,408
2022-06-01	27.000	28.000	27.000	27.000	20.675	430,730
2022-05-31	27.000	27.000	26.750	27.000	20.675	162,622
2022-05-30	26.750	27.000	26.750	27.000	20.675	238,700
2022-05-27	27.000	27.000	26.500	26.500	20.292	228,460
2022-05-26	27.000	27.250	26.750	26.750	20.483	367,426
2022-05-25	27.500	27.500	27.000	27.000	20.675	208,600
2022-05-24	26.250	27.500	26.250	27.500	21.058	533,667
2022-05-23	27.250	27.250	26.500	26.500	20.192	688,504
2022-05-20	27.500	27.750	27.250	27.250	20.764	366,800
2022-05-19	27.250	27.500	27.000	27.250	20.764	277,400
2022-05-18	27.500	28.000	27.250	27.500	20.954	325,100
2022-05-17	27.000	28.000	26.750	27.500	20.954	596,000
2022-05-13	27.250	27.500	26.750	26.750	20.383	519,300
2022-05-12	28.000	28.250	26.000	27.500	20.954	1,007,300
2022-05-11	27.000	28.500	26.500	28.500	21.716	530,700
2022-05-10	26.250	27.250	26.250	27.000	20.573	339,900
2022-05-09	27.500	27.500	26.500	26.500	20.192	462,000

← NewerPage 18 of 21 · 1,210 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.