Hana Microelectronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	45.750	47.000	45.500	46.500	42.714	6,490,166
2024-07-23	47.750	47.750	45.500	45.750	42.025	7,769,533
2024-07-19	45.250	47.750	45.250	47.000	43.173	11,803,290
2024-07-18	45.750	46.000	44.750	45.250	41.566	13,086,020
2024-07-17	49.000	49.500	47.000	47.000	43.173	11,006,880
2024-07-16	49.000	49.250	48.250	48.500	44.551	7,520,461
2024-07-15	47.750	48.500	47.250	48.500	44.551	7,181,887
2024-07-12	47.500	48.250	46.750	47.750	43.862	13,428,510
2024-07-11	48.750	49.750	48.500	48.750	44.781	10,606,630
2024-07-10	48.250	48.750	47.750	48.000	44.092	4,109,178
2024-07-09	48.500	49.000	48.250	48.250	44.322	4,383,264
2024-07-08	48.750	48.750	47.750	48.500	44.551	4,632,040
2024-07-05	48.250	49.000	47.750	48.500	44.551	10,772,590
2024-07-04	46.750	48.250	46.750	48.000	44.092	12,195,980
2024-07-03	44.750	46.750	44.500	46.250	42.484	9,159,994
2024-07-02	47.000	47.000	44.500	44.750	41.107	13,044,280
2024-07-01	46.250	47.000	45.000	46.500	42.714	10,553,590
2024-06-28	46.750	46.750	46.000	46.500	42.714	4,984,266
2024-06-27	45.750	46.750	45.750	46.250	42.484	5,512,136
2024-06-26	47.250	47.500	46.250	46.250	42.484	10,932,700
2024-06-25	46.500	47.250	45.750	46.500	42.714	12,214,260
2024-06-24	48.250	48.500	46.250	47.000	43.173	14,776,500
2024-06-21	47.250	48.250	47.000	47.750	43.862	8,504,369
2024-06-20	48.250	48.500	47.500	48.000	44.092	11,257,070
2024-06-19	48.000	49.250	47.000	48.250	44.322	33,835,020
2024-06-18	46.000	46.500	45.500	46.250	42.484	12,079,940
2024-06-17	45.250	45.750	44.250	45.250	41.566	10,261,870
2024-06-14	45.500	46.250	45.250	45.500	41.796	8,651,545
2024-06-13	46.500	46.500	45.250	45.500	41.796	17,903,580
2024-06-12	43.250	45.750	43.250	45.750	42.025	30,253,449
2024-06-11	42.000	43.500	41.500	43.000	39.499	20,182,090
2024-06-10	40.750	42.000	40.000	41.500	38.121	9,177,512
2024-06-07	41.250	41.500	40.750	41.250	37.892	9,032,593
2024-06-06	40.500	42.000	40.250	41.750	38.351	30,497,609
2024-06-05	40.000	40.250	39.250	39.500	36.284	4,537,606
2024-06-04	40.750	41.000	39.500	39.500	36.284	8,098,268
2024-05-31	40.000	40.750	39.750	40.500	37.203	7,880,951
2024-05-30	39.000	40.000	39.000	39.750	36.514	4,538,459
2024-05-29	40.250	40.750	39.250	39.500	36.284	7,457,632
2024-05-28	40.750	41.000	40.250	40.500	37.203	4,045,300
2024-05-27	40.750	41.250	40.500	41.000	37.662	4,034,140
2024-05-24	40.250	41.000	40.000	40.500	37.203	8,662,784
2024-05-23	40.500	41.250	40.250	40.750	37.432	9,937,064
2024-05-21	40.500	41.250	40.000	40.500	37.203	12,377,390
2024-05-20	42.000	42.500	40.250	40.250	36.973	19,523,811
2024-05-17	40.250	42.000	40.000	41.250	37.892	23,940,500
2024-05-16	40.750	40.750	40.000	40.250	36.973	16,816,189
2024-05-15	39.750	41.000	38.500	39.500	36.284	31,380,051
2024-05-14	39.750	41.000	39.250	40.750	37.432	13,920,950
2024-05-13	39.000	39.750	38.000	39.500	36.284	8,537,729
2024-05-10	38.750	39.000	38.250	39.000	35.825	4,275,775
2024-05-09	39.000	39.500	38.500	38.500	35.365	4,692,033
2024-05-08	39.500	39.750	39.000	39.250	36.054	3,696,841
2024-05-07	38.500	39.750	38.500	39.250	36.054	6,763,817
2024-05-03	38.250	38.750	38.000	38.250	35.136	3,294,240
2024-05-02	38.500	38.750	38.000	38.000	34.906	5,396,763
2024-04-30	38.500	39.000	38.250	38.750	35.595	4,370,883
2024-04-29	39.250	39.500	38.000	38.500	35.365	9,867,521
2024-04-26	39.250	39.750	39.250	39.250	36.054	5,560,346
2024-04-25	38.750	39.750	38.750	39.500	36.284	8,884,234

← NewerPage 10 of 21 · 1,214 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.