AddTech Hub Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	31.500	33.000	31.500	33.000	25.041	992,200
2022-02-01	31.000	31.750	30.750	31.500	23.903	756,100
2022-01-31	30.000	31.000	30.000	31.000	23.523	672,800
2022-01-28	29.000	30.750	29.000	30.000	22.765	861,300
2022-01-27	28.750	29.000	28.000	29.000	22.006	398,100
2022-01-26	30.000	30.000	29.000	29.000	22.006	389,100
2022-01-25	29.500	29.500	28.500	29.500	22.385	740,500
2022-01-24	29.750	30.500	29.000	29.500	22.385	1,418,200
2022-01-21	28.750	30.000	28.500	29.000	22.006	1,423,200
2022-01-20	29.750	30.500	28.000	28.500	21.626	2,438,000
2022-01-19	31.500	33.250	29.500	29.500	22.385	2,228,600
2022-01-18	33.500	34.000	31.750	31.750	24.092	1,350,900
2022-01-17	32.750	33.500	32.250	33.000	25.041	1,071,000
2022-01-14	33.500	33.750	32.750	32.750	24.851	774,200
2022-01-13	34.500	35.000	33.250	33.500	25.420	1,154,700
2022-01-12	34.000	35.250	33.250	34.250	25.989	2,050,300
2022-01-11	33.250	34.000	32.750	33.250	25.231	970,200
2022-01-10	34.000	36.000	32.500	33.750	25.610	5,274,300
2022-01-07	31.500	34.000	31.000	34.000	25.800	3,348,300
2022-01-06	32.000	32.000	30.500	31.000	23.523	1,540,600
2022-01-05	32.500	33.000	32.250	32.500	24.662	1,216,400
2022-01-04	32.000	33.500	31.000	32.250	24.472	2,834,700
2021-12-30	31.500	32.750	31.000	31.500	23.903	1,344,100
2021-12-29	29.750	33.000	29.750	31.750	24.092	3,633,800
2021-12-28	34.000	34.000	29.000	30.250	22.954	4,508,500
2021-12-27	31.250	33.750	30.250	33.750	25.610	3,642,400
2021-12-24	28.000	31.750	27.500	31.750	24.092	7,968,800
2021-12-23	26.250	28.000	25.500	28.000	21.247	1,707,600
2021-12-22	24.900	26.750	24.900	26.750	20.298	590,700
2021-12-21	25.000	25.750	24.700	24.800	18.819	406,400
2021-12-20	26.500	26.500	24.500	25.000	18.970	846,400
2021-12-17	26.000	26.500	25.750	26.250	19.919	282,100
2021-12-16	27.500	27.500	26.000	26.000	19.729	614,200
2021-12-15	27.750	27.750	27.000	27.000	20.488	406,300
2021-12-14	26.500	27.250	26.250	27.000	20.488	372,900
2021-12-13	26.750	27.000	25.750	26.250	19.919	1,056,800
2021-12-09	27.750	27.750	26.500	26.750	20.298	1,123,700
2021-12-08	28.000	28.750	27.000	27.750	21.057	1,108,200
2021-12-07	29.000	29.000	27.750	28.000	21.247	913,000
2021-12-03	29.500	30.500	28.750	28.750	21.816	2,064,500
2021-12-02	29.250	29.500	28.250	29.250	22.195	1,671,100
2021-12-01	27.500	29.000	27.500	28.750	21.816	2,165,800
2021-11-30	27.750	28.500	27.000	27.250	20.678	1,229,900
2021-11-29	26.750	27.500	25.750	27.500	20.867	975,100
2021-11-26	27.250	27.750	26.500	26.500	20.109	881,900
2021-11-25	28.000	28.500	27.000	27.000	20.379	790,200
2021-11-24	28.500	29.000	27.750	28.250	21.323	2,043,600
2021-11-23	27.750	28.750	26.750	28.250	21.323	3,983,200
2021-11-22	27.000	28.500	25.750	28.500	21.511	7,468,000
2021-11-19	23.800	25.250	23.300	24.900	18.794	3,239,600
2021-11-18	21.800	23.300	21.700	23.300	17.587	1,294,300
2021-11-17	21.300	22.200	21.300	21.600	16.303	516,000
2021-11-16	22.500	22.500	21.500	21.500	16.228	1,468,100
2021-11-15	22.900	22.900	22.000	22.300	16.832	373,200
2021-11-12	23.000	23.000	22.600	22.700	17.134	101,200
2021-11-11	22.900	24.100	22.200	22.800	17.209	1,313,700
2021-11-10	21.700	23.700	21.600	23.000	17.360	1,260,700
2021-11-09	21.600	21.700	21.400	21.700	16.379	87,400
2021-11-08	21.700	21.700	21.400	21.600	16.303	115,600
2021-11-05	21.600	21.700	21.300	21.400	16.152	203,200

← NewerPage 20 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.