AddTech Hub Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.480 | 4.500 | 4.420 | 4.480 | 3.799 | 128,802 |
| 2025-01-20 | 4.500 | 4.520 | 4.460 | 4.480 | 3.799 | 51,201 |
| 2025-01-17 | 4.720 | 4.720 | 4.500 | 4.540 | 3.850 | 8,901 |
| 2025-01-16 | 4.740 | 4.760 | 4.500 | 4.720 | 4.002 | 43,400 |
| 2025-01-15 | 4.800 | 4.800 | 4.620 | 4.740 | 4.019 | 67,501 |
| 2025-01-14 | 4.800 | 5.000 | 4.800 | 4.860 | 4.121 | 48,900 |
| 2025-01-13 | 5.000 | 5.000 | 4.820 | 4.960 | 4.206 | 120,200 |
| 2025-01-10 | 5.000 | 5.050 | 4.880 | 5.000 | 4.240 | 123,902 |
| 2025-01-09 | 5.200 | 5.250 | 5.000 | 5.000 | 4.240 | 88,909 |
| 2025-01-08 | 5.450 | 5.450 | 5.050 | 5.300 | 4.494 | 27,400 |
| 2025-01-07 | 5.000 | 5.450 | 5.000 | 5.450 | 4.621 | 49,301 |
| 2025-01-06 | 5.750 | 5.750 | 5.150 | 5.150 | 4.367 | 117,911 |
| 2025-01-03 | 6.000 | 6.000 | 5.600 | 5.650 | 4.791 | 410,907 |
| 2025-01-02 | 5.950 | 6.000 | 5.650 | 5.850 | 4.960 | 356,308 |
| 2024-12-30 | 5.350 | 5.700 | 5.150 | 5.600 | 4.748 | 831,497 |
| 2024-12-27 | 5.100 | 5.250 | 5.100 | 5.250 | 4.452 | 62,300 |
| 2024-12-26 | 5.250 | 5.300 | 4.980 | 5.200 | 4.409 | 220,200 |
| 2024-12-25 | 5.200 | 5.400 | 5.000 | 5.000 | 4.240 | 252,864 |
| 2024-12-24 | 4.800 | 5.100 | 4.780 | 5.100 | 4.324 | 120,305 |
| 2024-12-23 | 4.620 | 4.920 | 4.620 | 4.780 | 4.053 | 301,401 |
| 2024-12-20 | 4.700 | 4.700 | 4.620 | 4.660 | 3.951 | 26,502 |
| 2024-12-19 | 4.700 | 4.700 | 4.620 | 4.620 | 3.917 | 11,601 |
| 2024-12-18 | 4.760 | 4.760 | 4.620 | 4.640 | 3.934 | 29,302 |
| 2024-12-17 | 4.660 | 4.700 | 4.620 | 4.660 | 3.951 | 77,400 |
| 2024-12-16 | 4.740 | 4.820 | 4.680 | 4.720 | 4.002 | 86,500 |
| 2024-12-13 | 4.780 | 4.800 | 4.740 | 4.740 | 4.019 | 83,501 |
| 2024-12-12 | 4.800 | 4.860 | 4.760 | 4.760 | 4.036 | 82,800 |
| 2024-12-11 | 4.680 | 4.880 | 4.680 | 4.780 | 4.053 | 131,801 |
| 2024-12-09 | 4.700 | 4.840 | 4.600 | 4.760 | 4.036 | 22,400 |
| 2024-12-06 | 4.640 | 4.840 | 4.640 | 4.740 | 4.019 | 21,600 |
| 2024-12-04 | 4.820 | 4.880 | 4.600 | 4.620 | 3.917 | 21,300 |
| 2024-12-03 | 4.700 | 4.880 | 4.700 | 4.800 | 4.070 | 46,710 |
| 2024-12-02 | 4.600 | 4.700 | 4.600 | 4.660 | 3.951 | 36,734 |
| 2024-11-29 | 4.600 | 4.640 | 4.600 | 4.620 | 3.917 | 18,300 |
| 2024-11-28 | 4.600 | 4.640 | 4.480 | 4.480 | 3.799 | 32,134 |
| 2024-11-27 | 4.600 | 4.600 | 4.580 | 4.580 | 3.884 | 404 |
| 2024-11-26 | 4.640 | 4.640 | 4.540 | 4.580 | 3.884 | 1,501 |
| 2024-11-25 | 4.640 | 4.660 | 4.480 | 4.580 | 3.884 | 7,301 |
| 2024-11-22 | 4.640 | 4.640 | 4.500 | 4.640 | 3.892 | 16,701 |
| 2024-11-21 | 4.440 | 4.600 | 4.440 | 4.580 | 3.842 | 5,904 |
| 2024-11-20 | 4.600 | 4.640 | 4.560 | 4.640 | 3.892 | 16,800 |
| 2024-11-19 | 4.540 | 4.640 | 4.420 | 4.620 | 3.875 | 26,535 |
| 2024-11-18 | 4.600 | 4.600 | 4.420 | 4.560 | 3.825 | 58,106 |
| 2024-11-15 | 4.640 | 4.640 | 4.500 | 4.600 | 3.858 | 34,380 |
| 2024-11-14 | 4.500 | 4.600 | 4.460 | 4.600 | 3.858 | 59,628 |
| 2024-11-13 | 4.540 | 4.660 | 4.520 | 4.660 | 3.909 | 45,714 |
| 2024-11-12 | 4.540 | 4.640 | 4.540 | 4.640 | 3.892 | 1,312 |
| 2024-11-11 | 4.560 | 4.660 | 4.560 | 4.660 | 3.909 | 3,323 |
| 2024-11-08 | 4.600 | 4.660 | 4.500 | 4.600 | 3.858 | 56,600 |
| 2024-11-07 | 4.640 | 4.700 | 4.600 | 4.620 | 3.875 | 21,802 |
| 2024-11-06 | 4.640 | 4.760 | 4.640 | 4.700 | 3.942 | 36,204 |
| 2024-11-05 | 4.640 | 4.700 | 4.640 | 4.640 | 3.892 | 28,103 |
| 2024-11-04 | 4.660 | 4.700 | 4.640 | 4.660 | 3.909 | 18,200 |
| 2024-11-01 | 4.840 | 4.840 | 4.640 | 4.700 | 3.942 | 10,100 |
| 2024-10-31 | 4.880 | 4.880 | 4.700 | 4.820 | 4.043 | 6,504 |
| 2024-10-30 | 4.680 | 4.760 | 4.680 | 4.760 | 3.993 | 602 |
| 2024-10-29 | 4.900 | 4.900 | 4.680 | 4.780 | 4.009 | 21,400 |
| 2024-10-28 | 4.640 | 4.800 | 4.640 | 4.800 | 4.026 | 15,505 |
| 2024-10-25 | 4.700 | 4.720 | 4.640 | 4.720 | 3.959 | 23,320 |
| 2024-10-24 | 4.760 | 4.800 | 4.720 | 4.720 | 3.959 | 17,703 |
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.