AddTech Hub Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.740	2.780	2.700	2.740	2.498	18,793
2025-10-17	2.700	2.740	2.600	2.740	2.498	115,205
2025-10-16	3.000	3.000	2.500	2.700	2.461	330,111
2025-10-15	3.140	3.140	2.940	3.040	2.771	31,705
2025-10-14	3.180	3.180	3.120	3.120	2.844	10,506
2025-10-10	3.220	3.220	3.180	3.220	2.935	1,112
2025-10-09	3.220	3.220	3.200	3.220	2.935	400
2025-10-08	3.200	3.220	3.200	3.200	2.917	10,223
2025-10-07	3.220	3.220	3.180	3.220	2.935	1,500
2025-10-06	3.180	3.220	3.160	3.160	2.880	31,007
2025-10-03	3.260	3.260	3.180	3.180	2.899	16,300
2025-10-02	3.220	3.260	3.180	3.200	2.917	12,400
2025-10-01	3.260	3.260	3.220	3.220	2.935	5,300
2025-09-30	3.200	3.280	3.200	3.200	2.917	14,201
2025-09-29	3.280	3.280	3.220	3.260	2.971	3,004,901
2025-09-26	3.240	3.280	3.240	3.280	2.990	4,900
2025-09-25	3.240	3.280	3.240	3.280	2.990	28,400
2025-09-24	3.300	3.300	3.240	3.240	2.953	28,400
2025-09-23	3.280	3.280	3.220	3.260	2.971	3,103
2025-09-22	3.240	3.340	3.220	3.300	3.008	75,803
2025-09-19	3.240	3.320	3.240	3.320	3.026	19,802
2025-09-18	3.280	3.280	3.280	3.280	2.990	15,000
2025-09-17	3.300	3.300	3.280	3.300	3.008	15,300
2025-09-16	3.220	3.360	3.220	3.280	2.990	100,701
2025-09-15	3.240	3.240	3.200	3.220	2.935	39,900
2025-09-12	3.260	3.260	3.240	3.240	2.953	1,508
2025-09-11	3.220	3.260	3.220	3.240	2.953	15,301
2025-09-10	3.200	3.220	3.200	3.220	2.935	11,600
2025-09-09	3.200	3.200	3.180	3.180	2.899	31,500
2025-09-08	3.240	3.240	3.200	3.240	2.953	24,301
2025-09-05	3.220	3.240	3.140	3.240	2.953	26,920
2025-09-04	3.240	3.240	3.240	3.240	2.953	1,600
2025-09-03	3.260	3.260	3.240	3.240	2.953	6,500
2025-09-02	3.240	3.260	3.220	3.260	2.971	20,500
2025-09-01	3.260	3.260	3.160	3.160	2.880	34,301
2025-08-29	3.340	3.340	3.240	3.240	2.953	700
2025-08-28	3.300	3.300	3.200	3.220	2.935	48,502
2025-08-27	3.300	3.360	3.300	3.320	3.026	2,400
2025-08-26	3.360	3.380	3.040	3.340	3.044	576,909
2025-08-25	3.400	3.420	3.380	3.380	3.026	89,004
2025-08-22	3.360	3.360	3.360	3.360	3.008	600
2025-08-21	3.360	3.380	3.320	3.360	3.008	247,706
2025-08-20	3.400	3.400	3.340	3.380	3.026	5,100
2025-08-19	3.420	3.420	3.320	3.420	3.062	14,600
2025-08-18	3.440	3.440	3.420	3.440	3.080	11,700
2025-08-15	3.420	3.440	3.400	3.440	3.080	26,900
2025-08-14	3.260	3.460	3.260	3.400	3.044	126,500
2025-08-13	3.260	3.360	3.200	3.300	2.955	137,904
2025-08-08	3.240	3.320	3.240	3.260	2.919	3,100
2025-08-07	3.280	3.320	3.260	3.280	2.937	19,100
2025-08-06	3.220	3.380	3.220	3.280	2.937	37,600
2025-08-05	3.280	3.280	3.200	3.200	2.865	6,600
2025-08-04	3.240	3.280	3.240	3.280	2.937	10,500
2025-08-01	3.300	3.300	3.260	3.260	2.919	1,903
2025-07-31	3.340	3.360	3.300	3.320	2.972	5,200
2025-07-30	3.220	3.300	3.200	3.300	2.955	12,800
2025-07-29	3.200	3.280	3.200	3.260	2.919	13,600
2025-07-25	3.180	3.260	3.160	3.200	2.865	23,400
2025-07-24	3.180	3.200	3.160	3.180	2.847	17,291
2025-07-23	3.260	3.260	3.140	3.200	2.865	288,929

← NewerPage 5 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.