AddTech Hub Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.860 | 4.860 | 4.780 | 4.780 | 4.009 | 2,308 |
| 2024-10-21 | 4.780 | 4.900 | 4.760 | 4.900 | 4.110 | 7,202 |
| 2024-10-18 | 4.920 | 4.960 | 4.760 | 4.860 | 4.077 | 41,853 |
| 2024-10-17 | 4.780 | 4.900 | 4.780 | 4.880 | 4.093 | 17,001 |
| 2024-10-16 | 4.840 | 4.880 | 4.760 | 4.880 | 4.093 | 22,702 |
| 2024-10-15 | 4.880 | 4.880 | 4.700 | 4.880 | 4.093 | 8,207 |
| 2024-10-11 | 4.700 | 4.960 | 4.700 | 4.940 | 4.144 | 1,500 |
| 2024-10-10 | 4.920 | 4.920 | 4.820 | 4.920 | 4.127 | 21,134 |
| 2024-10-09 | 4.860 | 4.980 | 4.780 | 4.980 | 4.177 | 31,602 |
| 2024-10-08 | 4.840 | 4.860 | 4.820 | 4.840 | 4.060 | 34,400 |
| 2024-10-07 | 4.840 | 4.860 | 4.720 | 4.860 | 4.077 | 9,101 |
| 2024-10-04 | 4.840 | 4.840 | 4.600 | 4.840 | 4.060 | 41,627 |
| 2024-10-03 | 4.860 | 5.000 | 4.800 | 4.840 | 4.060 | 30,003 |
| 2024-10-02 | 5.000 | 5.050 | 4.860 | 4.900 | 4.110 | 170,503 |
| 2024-10-01 | 4.920 | 4.940 | 4.840 | 4.840 | 4.060 | 285,200 |
| 2024-09-30 | 4.860 | 4.920 | 4.840 | 4.840 | 4.060 | 46,065 |
| 2024-09-27 | 4.940 | 4.960 | 4.840 | 4.840 | 4.060 | 51,700 |
| 2024-09-26 | 4.980 | 4.980 | 4.840 | 4.860 | 4.077 | 35,307 |
| 2024-09-25 | 4.940 | 4.980 | 4.880 | 4.940 | 4.144 | 75,902 |
| 2024-09-24 | 4.840 | 4.980 | 4.820 | 4.920 | 4.127 | 45,700 |
| 2024-09-23 | 4.940 | 5.050 | 4.840 | 4.840 | 4.060 | 175,956 |
| 2024-09-20 | 5.000 | 5.000 | 4.920 | 4.940 | 4.144 | 41,004 |
| 2024-09-19 | 5.050 | 5.050 | 4.900 | 4.940 | 4.144 | 135,708 |
| 2024-09-18 | 5.100 | 5.100 | 4.940 | 4.940 | 4.144 | 217,606 |
| 2024-09-17 | 5.150 | 5.150 | 4.880 | 4.940 | 4.144 | 521,103 |
| 2024-09-16 | 4.800 | 5.200 | 4.800 | 4.900 | 4.110 | 516,755 |
| 2024-09-13 | 4.720 | 4.840 | 4.720 | 4.800 | 4.026 | 159,150 |
| 2024-09-12 | 4.700 | 4.780 | 4.680 | 4.700 | 3.942 | 160,902 |
| 2024-09-11 | 4.700 | 4.900 | 4.700 | 4.700 | 3.942 | 59,100 |
| 2024-09-10 | 4.880 | 4.880 | 4.720 | 4.720 | 3.959 | 80,130 |
| 2024-09-09 | 4.680 | 4.880 | 4.680 | 4.880 | 4.093 | 23,103 |
| 2024-09-06 | 4.820 | 4.900 | 4.620 | 4.820 | 4.043 | 21,372 |
| 2024-09-05 | 4.560 | 5.000 | 4.560 | 4.700 | 3.942 | 299,300 |
| 2024-09-04 | 4.560 | 4.560 | 4.480 | 4.560 | 3.825 | 14,269 |
| 2024-09-03 | 4.500 | 4.740 | 4.500 | 4.560 | 3.825 | 58,406 |
| 2024-09-02 | 4.580 | 4.580 | 4.580 | 4.580 | 3.842 | 3,000 |
| 2024-08-30 | 4.460 | 4.620 | 4.460 | 4.620 | 3.875 | 13,504 |
| 2024-08-29 | 4.500 | 4.600 | 4.500 | 4.540 | 3.808 | 7,700 |
| 2024-08-28 | 4.380 | 4.660 | 4.360 | 4.600 | 3.858 | 17,402 |
| 2024-08-27 | 4.620 | 4.620 | 4.420 | 4.420 | 3.707 | 24,100 |
| 2024-08-26 | 4.580 | 4.700 | 4.580 | 4.620 | 3.875 | 34,000 |
| 2024-08-23 | 4.460 | 4.640 | 4.420 | 4.580 | 3.842 | 33,804 |
| 2024-08-22 | 4.600 | 4.600 | 4.500 | 4.540 | 3.808 | 2,420 |
| 2024-08-21 | 4.620 | 4.660 | 4.560 | 4.620 | 3.833 | 16,400 |
| 2024-08-20 | 4.640 | 4.640 | 4.500 | 4.580 | 3.800 | 4,601 |
| 2024-08-19 | 4.380 | 4.660 | 4.380 | 4.640 | 3.850 | 77,126 |
| 2024-08-16 | 4.180 | 4.460 | 4.180 | 4.340 | 3.601 | 66,164 |
| 2024-08-15 | 4.000 | 4.240 | 4.000 | 4.240 | 3.518 | 69,015 |
| 2024-08-14 | 3.960 | 4.020 | 3.960 | 3.960 | 3.286 | 79,165 |
| 2024-08-09 | 4.000 | 4.020 | 3.900 | 3.980 | 3.302 | 56,081 |
| 2024-08-08 | 4.060 | 4.060 | 4.000 | 4.000 | 3.319 | 30,104 |
| 2024-08-07 | 4.160 | 4.200 | 4.020 | 4.080 | 3.385 | 28,523 |
| 2024-08-06 | 4.240 | 4.240 | 4.140 | 4.220 | 3.501 | 84,402 |
| 2024-08-05 | 4.300 | 4.300 | 4.260 | 4.260 | 3.535 | 21,909 |
| 2024-08-02 | 4.320 | 4.320 | 4.300 | 4.300 | 3.568 | 8,430 |
| 2024-08-01 | 4.320 | 4.340 | 4.320 | 4.320 | 3.584 | 9,302 |
| 2024-07-31 | 4.360 | 4.360 | 4.300 | 4.320 | 3.584 | 32,858 |
| 2024-07-30 | 4.300 | 4.440 | 4.300 | 4.360 | 3.618 | 34,006 |
| 2024-07-26 | 4.500 | 4.540 | 4.420 | 4.500 | 3.734 | 10,317 |
| 2024-07-25 | 4.480 | 4.540 | 4.160 | 4.540 | 3.767 | 41,712 |
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.