Hana Microelectronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	47.500	49.000	47.000	48.500	43.976	11,784,530
2024-01-23	49.500	50.250	48.000	48.000	43.523	7,747,555
2024-01-22	50.750	51.250	49.000	49.250	44.656	8,136,581
2024-01-19	50.250	51.250	49.500	50.000	45.337	11,199,430
2024-01-18	50.250	50.250	48.250	48.750	44.203	11,514,090
2024-01-17	50.250	51.500	50.000	50.250	45.563	9,866,888
2024-01-16	51.000	51.250	50.500	50.500	45.790	5,121,238
2024-01-15	52.000	52.500	51.250	51.250	46.470	4,084,937
2024-01-12	51.000	52.750	50.500	52.250	47.377	7,584,892
2024-01-11	51.750	52.000	51.250	51.250	46.470	6,190,583
2024-01-10	51.750	52.250	51.000	51.500	46.697	6,886,870
2024-01-09	53.000	53.250	51.500	51.500	46.697	11,032,280
2024-01-08	50.500	52.000	50.500	51.750	46.923	6,220,135
2024-01-05	52.500	53.250	50.250	51.000	46.243	23,030,109
2024-01-04	53.500	53.500	52.500	52.750	47.830	11,103,770
2024-01-03	54.250	54.750	53.500	54.000	48.963	13,323,120
2024-01-02	54.000	55.000	53.750	55.000	49.870	12,106,370
2023-12-28	52.250	53.500	52.250	53.250	48.283	6,400,127
2023-12-27	54.000	54.000	52.250	52.250	47.377	10,577,010
2023-12-26	53.500	54.250	52.500	54.000	48.963	9,888,532
2023-12-25	53.750	54.750	53.250	53.500	48.510	5,027,297
2023-12-22	54.250	54.750	53.500	54.000	48.963	9,285,321
2023-12-21	52.000	54.000	51.750	54.000	48.963	9,708,090
2023-12-20	52.000	53.250	51.250	52.750	47.830	17,293,289
2023-12-19	50.750	52.000	49.750	51.750	46.923	16,739,949
2023-12-18	49.000	50.500	48.750	50.250	45.563	10,877,830
2023-12-15	49.000	49.500	48.500	49.000	44.430	11,374,580
2023-12-14	47.000	49.750	47.000	49.500	44.883	26,699,061
2023-12-13	46.000	46.250	45.500	45.750	41.483	6,103,860
2023-12-12	47.000	47.750	45.750	46.250	41.936	11,440,490
2023-12-08	45.250	46.750	45.000	46.750	42.390	14,056,770
2023-12-07	44.750	45.250	44.500	44.500	40.350	6,551,631
2023-12-06	46.000	46.750	45.500	45.500	41.256	10,512,000
2023-12-04	46.750	46.750	45.500	45.500	41.256	9,469,487
2023-12-01	45.750	47.500	44.750	46.750	42.390	25,374,369
2023-11-30	44.250	45.000	44.000	44.750	40.576	9,315,289
2023-11-29	44.000	45.250	43.250	44.500	40.350	14,801,270
2023-11-28	43.500	44.000	43.000	43.750	39.669	5,020,405
2023-11-27	44.000	44.250	43.500	43.750	39.216	5,027,182
2023-11-24	45.000	45.500	44.000	44.000	39.440	7,763,508
2023-11-23	45.500	45.750	44.500	45.000	40.337	7,269,256
2023-11-22	45.250	45.500	44.500	45.250	40.561	7,571,416
2023-11-21	45.500	46.250	45.250	45.500	40.785	11,652,910
2023-11-20	43.250	44.750	43.000	44.750	40.112	13,700,540
2023-11-17	43.500	44.750	43.000	43.500	38.992	33,107,340
2023-11-16	47.500	47.750	45.250	45.250	40.561	24,278,400
2023-11-15	45.250	48.500	45.250	48.250	43.250	33,706,059
2023-11-14	48.750	49.000	42.750	44.250	39.664	53,435,238
2023-11-13	51.500	52.000	51.000	51.000	45.715	9,143,785
2023-11-10	51.500	52.250	50.750	50.750	45.491	9,555,397
2023-11-09	53.250	53.500	51.000	52.250	46.835	17,110,551
2023-11-08	54.500	55.250	53.000	53.500	47.956	5,656,853
2023-11-07	54.000	55.000	54.000	54.250	48.628	5,237,834
2023-11-06	55.750	56.000	55.000	55.000	49.300	6,379,864
2023-11-03	55.500	55.750	54.000	55.000	49.300	10,695,510
2023-11-02	53.750	55.250	53.500	54.750	49.076	11,653,080
2023-11-01	52.250	53.750	52.250	53.000	47.507	9,354,638
2023-10-31	54.750	54.750	51.500	52.250	46.835	13,041,330
2023-10-30	53.000	55.500	52.500	54.500	48.852	18,683,500
2023-10-27	52.750	53.750	51.250	53.500	47.956	23,607,090

← NewerPage 12 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.