AddTech Hub Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	27.500	28.500	27.000	27.500	20.954	683,300
2022-05-05	29.000	29.500	28.250	28.250	21.526	611,400
2022-05-03	29.750	30.000	28.750	28.750	21.907	1,144,600
2022-04-29	28.250	30.500	28.000	30.250	23.050	2,328,400
2022-04-28	27.750	28.250	27.250	28.000	21.335	638,900
2022-04-27	27.000	27.750	26.500	27.500	20.954	690,500
2022-04-26	28.000	28.000	26.750	26.750	20.383	419,100
2022-04-25	26.750	28.000	25.500	28.000	21.335	1,550,300
2022-04-22	28.500	28.500	27.500	27.500	20.954	798,300
2022-04-21	29.000	29.000	28.250	28.500	21.716	560,600
2022-04-20	29.250	29.250	28.500	28.750	21.907	524,000
2022-04-19	29.250	29.750	29.000	29.000	22.097	688,600
2022-04-18	28.500	29.500	28.500	29.250	22.288	616,300
2022-04-12	28.000	28.750	28.000	28.500	21.716	440,300
2022-04-11	28.750	28.750	28.000	28.000	21.335	569,700
2022-04-08	29.000	29.000	28.500	29.000	22.097	740,600
2022-04-07	29.000	29.000	28.250	29.000	22.097	868,000
2022-04-05	29.000	29.500	28.750	29.250	22.288	1,200,600
2022-04-04	29.750	29.750	29.000	29.000	22.097	1,082,900
2022-04-01	29.500	30.250	29.250	29.750	22.669	952,900
2022-03-31	31.250	31.250	29.750	29.750	22.669	1,845,500
2022-03-30	31.750	31.750	30.750	31.000	23.621	2,517,600
2022-03-29	32.000	32.750	30.250	31.500	24.002	4,119,500
2022-03-28	31.500	32.250	31.250	32.000	24.383	1,692,400
2022-03-25	31.500	31.750	30.000	30.500	23.240	1,615,000
2022-03-24	32.000	32.250	31.500	31.500	24.002	704,417
2022-03-23	32.250	32.250	31.250	32.250	24.574	1,182,382
2022-03-22	33.000	33.000	31.500	32.000	24.383	1,388,500
2022-03-21	34.000	35.500	31.500	32.750	24.955	5,398,800
2022-03-18	34.500	34.500	33.750	33.750	25.610	986,800
2022-03-17	33.000	34.500	33.000	34.500	26.179	2,191,100
2022-03-16	32.500	33.250	32.500	32.750	24.851	482,200
2022-03-15	33.500	33.500	32.000	32.250	24.472	1,050,700
2022-03-14	33.250	34.000	33.250	33.500	25.420	1,071,000
2022-03-11	32.000	33.000	32.000	33.000	25.041	1,115,200
2022-03-10	32.000	33.000	31.250	33.000	25.041	2,738,800
2022-03-09	30.250	30.500	29.250	30.500	23.144	811,100
2022-03-08	30.750	31.250	28.500	30.000	22.765	2,337,000
2022-03-07	32.750	33.250	30.000	30.750	23.334	1,905,200
2022-03-04	33.250	33.500	32.500	33.000	25.041	1,367,800
2022-03-03	35.000	35.000	33.750	33.750	25.610	1,041,200
2022-03-02	33.750	34.750	33.500	34.500	26.179	1,271,900
2022-03-01	34.750	35.500	33.500	33.750	25.610	2,679,000
2022-02-28	33.250	35.750	33.250	34.750	26.369	3,007,700
2022-02-25	33.000	34.000	32.750	33.250	25.231	910,900
2022-02-24	34.250	35.750	32.250	32.500	24.662	3,107,000
2022-02-23	33.000	35.250	32.500	34.500	26.179	3,019,700
2022-02-22	31.500	33.000	31.500	33.000	25.041	1,177,800
2022-02-21	34.250	35.000	31.250	31.500	23.903	2,885,200
2022-02-18	33.250	34.500	33.000	34.000	25.800	1,451,900
2022-02-17	32.750	35.000	32.250	33.500	25.420	4,517,800
2022-02-15	32.000	34.250	31.000	32.250	24.472	3,804,600
2022-02-14	32.250	32.500	31.000	31.500	23.903	767,600
2022-02-11	33.000	33.000	31.750	32.250	24.472	1,259,400
2022-02-10	30.750	33.500	30.000	33.500	25.420	3,009,000
2022-02-09	31.500	32.000	30.250	30.250	22.954	722,500
2022-02-08	31.500	32.250	31.000	31.250	23.713	458,700
2022-02-07	32.750	33.250	31.250	31.500	23.903	923,100
2022-02-04	33.250	33.500	32.500	32.500	24.662	812,600
2022-02-03	33.000	33.250	32.500	33.000	25.041	596,100

← NewerPage 19 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.