Hana Microelectronics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 51.000 | 51.250 | 50.000 | 50.250 | 50.250 | 25,443,000 |
| 2026-10-14 | 51.000 | 52.750 | 51.000 | 52.500 | 52.500 | 18,654,500 |
| 2026-10-12 | 52.750 | 52.750 | 51.250 | 51.500 | 51.500 | 11,001,600 |
| 2026-10-09 | 51.000 | 52.500 | 50.750 | 52.250 | 52.250 | 15,638,821 |
| 2026-10-08 | 52.750 | 52.750 | 51.250 | 51.250 | 51.250 | 13,225,344 |
| 2026-10-07 | 53.250 | 53.500 | 52.250 | 52.250 | 52.250 | 27,003,012 |
| 2026-10-06 | 52.250 | 53.500 | 52.000 | 53.250 | 53.250 | 31,720,188 |
| 2026-10-05 | 53.250 | 53.500 | 52.000 | 52.250 | 52.250 | 20,795,436 |
| 2026-10-02 | 53.250 | 53.500 | 51.750 | 52.000 | 52.000 | 34,663,195 |
| 2026-10-01 | 51.500 | 54.000 | 51.250 | 53.500 | 53.500 | 52,783,652 |
| 2026-09-30 | 54.250 | 54.250 | 50.500 | 51.000 | 51.000 | 54,331,100 |
| 2026-09-29 | 52.250 | 54.000 | 52.000 | 52.500 | 52.500 | 59,682,500 |
| 2026-09-28 | 50.250 | 51.500 | 50.000 | 51.250 | 51.250 | 13,814,200 |
| 2026-09-25 | 51.000 | 51.250 | 50.250 | 50.500 | 50.500 | 14,845,076 |
| 2026-09-24 | 50.750 | 51.500 | 50.250 | 50.500 | 50.500 | 19,932,764 |
| 2026-09-23 | 51.500 | 52.250 | 50.250 | 51.000 | 51.000 | 32,471,141 |
| 2026-09-22 | 51.750 | 52.500 | 50.750 | 51.000 | 51.000 | 45,216,023 |
| 2026-09-21 | 49.750 | 50.250 | 49.250 | 50.000 | 50.000 | 28,967,141 |
| 2026-09-18 | 49.000 | 49.250 | 47.500 | 47.750 | 47.750 | 26,438,480 |
| 2026-09-17 | 50.250 | 51.000 | 48.500 | 48.500 | 48.500 | 42,405,863 |
| 2026-09-16 | 51.750 | 52.750 | 49.500 | 50.000 | 50.000 | 49,746,203 |
| 2026-09-15 | 48.750 | 52.000 | 48.000 | 51.250 | 51.250 | 72,820,570 |
| 2026-09-14 | 48.750 | 51.750 | 48.500 | 48.500 | 48.500 | 50,140,625 |
| 2026-09-11 | 47.750 | 51.250 | 47.500 | 50.000 | 50.000 | 39,905,930 |
| 2026-09-10 | 46.500 | 49.000 | 46.500 | 48.000 | 48.000 | 23,035,279 |
| 2026-09-09 | 46.500 | 47.250 | 46.250 | 46.750 | 46.750 | 9,540,272 |
| 2026-09-08 | 46.500 | 46.750 | 45.750 | 46.250 | 46.250 | 6,305,562 |
| 2026-09-07 | 46.000 | 46.750 | 45.500 | 46.500 | 46.500 | 12,548,837 |
| 2026-09-04 | 44.750 | 45.750 | 44.250 | 45.750 | 45.750 | 9,017,535 |
| 2026-09-03 | 45.500 | 46.000 | 44.000 | 44.000 | 44.000 | 11,412,111 |
| 2026-09-02 | 44.500 | 45.500 | 44.500 | 45.000 | 45.000 | 6,998,438 |
| 2026-09-01 | 47.500 | 47.750 | 44.500 | 45.000 | 45.000 | 23,737,080 |
| 2026-08-31 | 46.500 | 48.500 | 46.000 | 47.250 | 47.250 | 27,663,799 |
| 2026-08-28 | 46.750 | 47.250 | 45.750 | 46.750 | 46.750 | 8,684,438 |
| 2026-08-27 | 47.000 | 47.500 | 46.250 | 47.000 | 47.000 | 11,197,177 |
| 2026-08-26 | 45.750 | 46.750 | 45.250 | 46.000 | 46.000 | 9,200,186 |
| 2026-08-25 | 45.500 | 46.000 | 44.750 | 45.750 | 45.750 | 9,877,159 |
| 2026-08-24 | 46.250 | 46.500 | 44.500 | 45.750 | 45.750 | 17,698,123 |
| 2026-08-21 | 47.000 | 48.000 | 46.500 | 47.750 | 47.750 | 30,038,297 |
| 2026-08-20 | 49.250 | 49.250 | 46.250 | 46.250 | 46.250 | 57,400,516 |
| 2026-08-19 | 48.250 | 49.500 | 47.250 | 49.000 | 49.000 | 51,741,371 |
| 2026-08-18 | 48.250 | 49.750 | 48.000 | 49.000 | 49.000 | 60,136,145 |
| 2026-08-17 | 43.250 | 48.750 | 43.000 | 48.500 | 48.500 | 117,817,898 |
| 2026-08-14 | 38.500 | 40.500 | 38.250 | 39.750 | 39.750 | 64,778,539 |
| 2026-08-13 | 37.500 | 38.500 | 37.000 | 37.750 | 37.750 | 48,829,809 |
| 2026-08-11 | 36.250 | 37.250 | 36.000 | 36.000 | 36.000 | 18,850,447 |
| 2026-08-10 | 37.000 | 37.250 | 36.250 | 36.250 | 36.250 | 14,518,993 |
| 2026-08-07 | 36.000 | 36.500 | 35.500 | 36.250 | 36.250 | 14,310,883 |
| 2026-08-06 | 37.000 | 37.000 | 35.750 | 35.750 | 35.750 | 25,967,129 |
| 2026-08-05 | 36.750 | 38.000 | 36.500 | 36.750 | 36.750 | 43,726,320 |
| 2026-08-04 | 36.750 | 37.000 | 35.500 | 35.500 | 35.500 | 18,391,377 |
| 2026-08-03 | 36.000 | 37.250 | 35.500 | 36.250 | 36.250 | 24,567,252 |
| 2026-07-31 | 35.000 | 37.000 | 34.500 | 36.000 | 36.000 | 46,413,152 |
| 2026-07-30 | 36.250 | 36.500 | 33.000 | 33.500 | 33.500 | 63,935,672 |
| 2026-07-27 | 37.750 | 38.000 | 37.250 | 37.250 | 37.250 | 14,989,364 |
| 2026-07-24 | 38.250 | 38.500 | 37.750 | 38.250 | 38.250 | 17,225,498 |
| 2026-07-23 | 39.500 | 39.500 | 38.750 | 39.000 | 39.000 | 25,786,928 |
| 2026-07-22 | 38.500 | 39.500 | 37.250 | 39.000 | 39.000 | 53,556,457 |
| 2026-07-21 | 38.000 | 38.500 | 37.750 | 38.000 | 38.000 | 28,456,258 |
| 2026-07-20 | 36.250 | 38.000 | 36.250 | 37.500 | 37.500 | 19,452,023 |
Page 1 of 21 · 1,213 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-16 | 0.7500 THB |
| 2025-11-27 | 0.2500 THB |
| 2025-03-13 | 0.5000 THB |
| 2024-11-28 | 0.2500 THB |
| 2024-03-13 | 0.5000 THB |
| 2023-11-28 | 0.5000 THB |
| 2023-03-13 | 0.5000 THB |
| 2022-11-29 | 0.5000 THB |
| 2022-03-11 | 0.5000 THB |
| 2021-10-29 | 0.7000 THB |
| 2021-03-11 | 0.7500 THB |
| 2020-10-22 | 0.2000 THB |
| 2020-03-09 | 0.3000 THB |
| 2019-10-24 | 0.2500 THB |
| 2019-03-14 | 0.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.