AddTech Hub Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.400 | 3.400 | 3.260 | 3.380 | 2.933 | 1,600 |
| 2025-04-21 | 3.420 | 3.440 | 3.260 | 3.320 | 2.881 | 20,400 |
| 2025-04-18 | 3.280 | 3.480 | 3.160 | 3.260 | 2.829 | 77,921 |
| 2025-04-17 | 3.400 | 3.400 | 3.300 | 3.320 | 2.881 | 17,631 |
| 2025-04-16 | 3.220 | 3.500 | 3.200 | 3.340 | 2.899 | 5,016 |
| 2025-04-11 | 3.400 | 3.400 | 3.160 | 3.280 | 2.847 | 41,874 |
| 2025-04-10 | 3.280 | 3.420 | 3.280 | 3.420 | 2.968 | 2,800 |
| 2025-04-09 | 3.240 | 3.440 | 3.200 | 3.420 | 2.968 | 69,300 |
| 2025-04-08 | 3.500 | 3.700 | 3.240 | 3.420 | 2.968 | 130,404 |
| 2025-04-04 | 3.700 | 3.840 | 3.540 | 3.800 | 3.298 | 38,500 |
| 2025-04-03 | 3.740 | 3.760 | 3.740 | 3.740 | 3.246 | 35,904 |
| 2025-04-01 | 3.800 | 3.960 | 3.740 | 3.800 | 3.298 | 22,407 |
| 2025-03-31 | 3.780 | 3.900 | 3.780 | 3.800 | 3.298 | 20,002 |
| 2025-03-28 | 3.800 | 3.960 | 3.800 | 3.960 | 3.437 | 14,100 |
| 2025-03-27 | 3.860 | 3.860 | 3.800 | 3.800 | 3.298 | 93,101 |
| 2025-03-26 | 3.860 | 3.880 | 3.860 | 3.860 | 3.350 | 2,106 |
| 2025-03-25 | 3.860 | 3.880 | 3.840 | 3.880 | 3.367 | 3,412 |
| 2025-03-24 | 3.860 | 3.900 | 3.860 | 3.900 | 3.385 | 7,100 |
| 2025-03-21 | 3.820 | 3.960 | 3.780 | 3.960 | 3.437 | 81,119 |
| 2025-03-20 | 3.860 | 3.880 | 3.820 | 3.820 | 3.315 | 21,807 |
| 2025-03-19 | 3.920 | 3.920 | 3.860 | 3.880 | 3.367 | 3,403 |
| 2025-03-18 | 3.840 | 4.000 | 3.780 | 3.920 | 3.324 | 77,602 |
| 2025-03-17 | 3.860 | 3.860 | 3.840 | 3.840 | 3.256 | 327 |
| 2025-03-14 | 3.760 | 3.860 | 3.640 | 3.860 | 3.273 | 49,224 |
| 2025-03-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.188 | 6,301 |
| 2025-03-12 | 3.780 | 3.800 | 3.740 | 3.760 | 3.188 | 9,500 |
| 2025-03-11 | 3.800 | 3.800 | 3.620 | 3.780 | 3.205 | 51,302 |
| 2025-03-10 | 3.860 | 3.860 | 3.800 | 3.800 | 3.222 | 13,419 |
| 2025-03-07 | 3.900 | 3.920 | 3.860 | 3.860 | 3.273 | 1,208 |
| 2025-03-06 | 3.880 | 3.900 | 3.780 | 3.880 | 3.290 | 65,800 |
| 2025-03-05 | 3.940 | 3.940 | 3.900 | 3.940 | 3.341 | 13,712 |
| 2025-03-04 | 3.980 | 3.980 | 3.920 | 3.940 | 3.341 | 55,002 |
| 2025-03-03 | 4.020 | 4.080 | 3.980 | 4.020 | 3.409 | 58,300 |
| 2025-02-28 | 4.060 | 4.060 | 4.020 | 4.020 | 3.409 | 16,900 |
| 2025-02-27 | 4.040 | 4.060 | 4.020 | 4.060 | 3.443 | 17,700 |
| 2025-02-26 | 4.120 | 4.120 | 4.020 | 4.040 | 3.426 | 1,045,102 |
| 2025-02-25 | 4.300 | 4.300 | 4.000 | 4.020 | 3.409 | 200,605 |
| 2025-02-24 | 4.340 | 4.340 | 4.280 | 4.340 | 3.680 | 3,700 |
| 2025-02-21 | 4.380 | 4.380 | 4.300 | 4.340 | 3.680 | 118,375 |
| 2025-02-20 | 4.420 | 4.420 | 4.340 | 4.380 | 3.714 | 14,111 |
| 2025-02-19 | 4.440 | 4.440 | 4.300 | 4.380 | 3.714 | 20,118 |
| 2025-02-18 | 4.500 | 4.540 | 4.440 | 4.440 | 3.765 | 9,221 |
| 2025-02-17 | 4.520 | 4.560 | 4.400 | 4.500 | 3.816 | 13,000 |
| 2025-02-14 | 4.520 | 4.540 | 4.500 | 4.520 | 3.833 | 23,100 |
| 2025-02-13 | 4.320 | 4.520 | 4.320 | 4.520 | 3.833 | 25,139 |
| 2025-02-11 | 4.460 | 4.520 | 4.360 | 4.480 | 3.799 | 22,900 |
| 2025-02-10 | 4.480 | 4.480 | 4.460 | 4.460 | 3.782 | 32,104 |
| 2025-02-07 | 4.500 | 4.520 | 4.440 | 4.480 | 3.799 | 29,403 |
| 2025-02-06 | 4.500 | 4.500 | 4.440 | 4.500 | 3.816 | 31,600 |
| 2025-02-05 | 4.440 | 4.520 | 4.420 | 4.500 | 3.816 | 32,202 |
| 2025-02-04 | 4.380 | 4.500 | 4.380 | 4.500 | 3.816 | 6,900 |
| 2025-02-03 | 4.440 | 4.460 | 4.380 | 4.400 | 3.731 | 71,600 |
| 2025-01-31 | 4.500 | 4.540 | 4.480 | 4.480 | 3.799 | 37,400 |
| 2025-01-30 | 4.520 | 4.600 | 4.500 | 4.500 | 3.816 | 13,901 |
| 2025-01-29 | 4.480 | 4.520 | 4.460 | 4.500 | 3.816 | 30,100 |
| 2025-01-28 | 4.500 | 4.500 | 4.460 | 4.460 | 3.782 | 11,501 |
| 2025-01-27 | 4.680 | 4.680 | 4.540 | 4.540 | 3.850 | 5,900 |
| 2025-01-24 | 4.800 | 4.800 | 4.560 | 4.680 | 3.968 | 16,300 |
| 2025-01-23 | 4.640 | 4.640 | 4.500 | 4.540 | 3.850 | 7,400 |
| 2025-01-22 | 4.660 | 4.660 | 4.480 | 4.640 | 3.934 | 21,200 |
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.