Hana Microelectronics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 38.500 | 39.500 | 38.000 | 39.000 | 35.825 | 17,338,080 |
| 2024-04-23 | 37.250 | 38.000 | 37.000 | 37.750 | 34.677 | 5,735,962 |
| 2024-04-22 | 36.750 | 37.000 | 36.000 | 36.750 | 33.758 | 10,883,080 |
| 2024-04-19 | 36.500 | 36.500 | 35.750 | 36.000 | 33.069 | 13,072,400 |
| 2024-04-18 | 38.250 | 38.500 | 36.500 | 37.500 | 34.447 | 13,219,140 |
| 2024-04-17 | 38.500 | 38.750 | 37.500 | 38.000 | 34.906 | 13,895,410 |
| 2024-04-11 | 39.750 | 40.000 | 39.000 | 39.250 | 36.054 | 11,241,950 |
| 2024-04-10 | 40.000 | 41.000 | 40.000 | 40.250 | 36.973 | 16,003,610 |
| 2024-04-09 | 39.250 | 40.000 | 39.000 | 39.750 | 36.514 | 8,228,730 |
| 2024-04-05 | 38.500 | 39.500 | 38.250 | 39.250 | 36.054 | 4,241,959 |
| 2024-04-04 | 39.250 | 39.500 | 38.750 | 38.750 | 35.595 | 4,395,924 |
| 2024-04-03 | 39.500 | 39.750 | 39.250 | 39.250 | 36.054 | 7,224,114 |
| 2024-04-02 | 39.750 | 40.250 | 39.500 | 40.000 | 36.743 | 12,097,490 |
| 2024-04-01 | 40.000 | 40.250 | 39.500 | 39.750 | 36.514 | 4,989,153 |
| 2024-03-29 | 39.500 | 40.250 | 39.000 | 39.750 | 36.514 | 7,688,205 |
| 2024-03-28 | 40.000 | 40.250 | 39.250 | 39.500 | 36.284 | 7,196,350 |
| 2024-03-27 | 39.500 | 40.000 | 39.250 | 39.500 | 36.284 | 10,517,920 |
| 2024-03-26 | 38.000 | 40.500 | 38.000 | 39.750 | 36.514 | 25,408,891 |
| 2024-03-25 | 39.000 | 39.250 | 37.750 | 38.000 | 34.906 | 17,669,471 |
| 2024-03-22 | 39.250 | 39.750 | 38.750 | 39.250 | 36.054 | 8,061,165 |
| 2024-03-21 | 38.500 | 40.250 | 38.250 | 39.000 | 35.825 | 25,421,211 |
| 2024-03-20 | 38.000 | 38.500 | 37.250 | 37.500 | 34.447 | 6,197,439 |
| 2024-03-19 | 38.250 | 38.500 | 37.500 | 37.750 | 34.677 | 7,862,893 |
| 2024-03-18 | 38.500 | 39.500 | 38.500 | 38.500 | 35.365 | 8,593,708 |
| 2024-03-15 | 38.000 | 38.250 | 37.250 | 38.000 | 34.906 | 8,555,085 |
| 2024-03-14 | 38.750 | 38.750 | 38.000 | 38.250 | 35.136 | 8,262,281 |
| 2024-03-13 | 38.500 | 39.250 | 38.500 | 38.750 | 35.595 | 4,504,106 |
| 2024-03-12 | 39.500 | 39.750 | 38.750 | 38.750 | 35.136 | 8,314,493 |
| 2024-03-11 | 39.250 | 40.000 | 38.750 | 39.500 | 35.816 | 12,914,850 |
| 2024-03-08 | 37.750 | 39.500 | 37.750 | 39.250 | 35.589 | 16,224,260 |
| 2024-03-07 | 37.500 | 38.000 | 37.000 | 37.750 | 34.229 | 9,827,596 |
| 2024-03-06 | 36.500 | 37.750 | 36.250 | 37.500 | 34.002 | 11,353,870 |
| 2024-03-05 | 36.000 | 37.500 | 35.250 | 36.750 | 33.322 | 21,870,990 |
| 2024-03-04 | 36.000 | 36.500 | 35.750 | 36.000 | 32.642 | 10,547,690 |
| 2024-03-01 | 37.250 | 37.500 | 35.750 | 36.000 | 32.642 | 18,322,570 |
| 2024-02-29 | 36.500 | 38.000 | 36.500 | 37.000 | 33.549 | 27,411,520 |
| 2024-02-28 | 36.000 | 37.250 | 35.500 | 36.000 | 32.642 | 62,108,711 |
| 2024-02-27 | 41.500 | 42.250 | 41.000 | 41.500 | 37.629 | 8,888,272 |
| 2024-02-23 | 44.000 | 44.000 | 41.500 | 41.500 | 37.629 | 18,799,381 |
| 2024-02-22 | 43.750 | 44.000 | 43.000 | 43.250 | 39.216 | 9,134,192 |
| 2024-02-21 | 43.000 | 43.750 | 42.250 | 43.000 | 38.989 | 12,012,250 |
| 2024-02-20 | 45.250 | 45.250 | 43.000 | 43.250 | 39.216 | 12,958,080 |
| 2024-02-19 | 44.750 | 45.750 | 44.750 | 45.250 | 41.030 | 5,590,962 |
| 2024-02-16 | 47.250 | 47.500 | 44.750 | 44.750 | 40.576 | 9,944,746 |
| 2024-02-15 | 47.000 | 47.500 | 46.500 | 47.000 | 42.616 | 8,697,736 |
| 2024-02-14 | 47.750 | 48.250 | 46.250 | 46.750 | 42.390 | 12,905,420 |
| 2024-02-13 | 50.500 | 51.500 | 49.000 | 49.000 | 44.430 | 9,914,837 |
| 2024-02-12 | 50.000 | 50.750 | 49.750 | 50.250 | 45.563 | 4,725,642 |
| 2024-02-09 | 50.000 | 50.500 | 49.750 | 49.750 | 45.110 | 3,382,222 |
| 2024-02-08 | 50.250 | 50.750 | 50.000 | 50.000 | 45.337 | 4,611,727 |
| 2024-02-07 | 51.000 | 51.250 | 49.750 | 50.250 | 45.563 | 8,099,406 |
| 2024-02-06 | 50.250 | 51.250 | 50.250 | 50.750 | 46.017 | 6,595,277 |
| 2024-02-05 | 48.750 | 50.500 | 48.500 | 50.250 | 45.563 | 6,897,422 |
| 2024-02-02 | 48.250 | 49.250 | 48.250 | 48.500 | 43.976 | 7,416,677 |
| 2024-02-01 | 47.000 | 47.750 | 46.000 | 47.500 | 43.070 | 7,271,305 |
| 2024-01-31 | 48.000 | 48.000 | 47.250 | 47.750 | 43.296 | 5,114,288 |
| 2024-01-30 | 47.000 | 48.500 | 47.000 | 48.000 | 43.523 | 5,153,353 |
| 2024-01-29 | 47.000 | 47.500 | 46.000 | 47.250 | 42.843 | 6,247,309 |
| 2024-01-26 | 47.250 | 47.750 | 46.000 | 46.500 | 42.163 | 12,879,670 |
| 2024-01-25 | 48.000 | 48.250 | 47.250 | 47.750 | 43.296 | 4,597,610 |
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.