Hana Microelectronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	52.750	53.750	51.250	53.500	47.956	23,607,090
2023-10-26	54.750	55.250	51.750	51.750	46.387	20,048,699
2023-10-25	56.000	56.750	55.000	55.500	49.748	50,873,992
2023-10-24	56.000	56.000	54.250	55.000	49.300	16,011,570
2023-10-20	57.750	57.750	55.500	55.500	49.748	30,437,721
2023-10-19	58.000	58.500	57.250	58.000	51.989	13,082,200
2023-10-18	57.000	59.250	57.000	58.250	52.213	34,244,953
2023-10-17	59.000	59.250	56.500	57.500	51.541	71,025,875
2023-10-16	63.750	63.750	59.750	62.000	55.575	36,173,992
2023-10-12	65.500	66.250	64.000	64.750	58.040	18,307,160
2023-10-11	61.000	65.500	60.750	65.250	58.488	37,793,754
2023-10-10	58.500	60.750	58.000	60.500	54.230	18,151,891
2023-10-09	60.500	61.750	56.250	57.500	51.541	15,797,840
2023-10-06	61.750	62.750	60.750	60.750	54.454	11,402,420
2023-10-05	62.250	62.750	61.250	61.500	55.127	15,077,650
2023-10-04	61.250	62.500	60.750	62.000	55.575	13,124,650
2023-10-03	61.000	62.250	60.750	61.500	55.127	13,697,200
2023-10-02	59.750	62.000	59.750	61.000	54.678	10,166,020
2023-09-29	61.250	61.250	59.250	59.500	53.334	17,641,221
2023-09-28	60.250	62.250	59.750	61.500	55.127	21,850,529
2023-09-27	59.500	60.000	58.000	60.000	53.782	9,224,243
2023-09-26	59.750	60.750	59.250	59.500	53.334	8,354,187
2023-09-25	59.750	61.000	59.500	59.500	53.334	7,532,326
2023-09-22	58.750	59.750	57.750	59.750	53.558	10,118,130
2023-09-21	58.500	59.750	58.000	58.750	52.662	7,965,640
2023-09-20	59.500	59.750	58.500	58.750	52.662	5,894,332
2023-09-19	59.000	59.500	58.250	59.250	53.110	9,919,160
2023-09-18	59.500	59.750	58.000	58.750	52.662	22,896,920
2023-09-15	61.750	62.000	60.500	61.250	54.903	7,648,028
2023-09-14	60.000	61.750	60.000	61.500	55.127	9,718,605
2023-09-13	61.000	61.250	59.500	60.000	53.782	15,290,730
2023-09-12	61.000	62.500	60.250	61.500	55.127	13,295,930
2023-09-11	60.000	61.500	59.500	60.500	54.230	11,942,310
2023-09-08	60.000	60.750	59.250	60.000	53.782	6,753,528
2023-09-07	59.500	60.500	59.500	60.000	53.782	7,087,444
2023-09-06	61.750	61.750	59.500	59.750	53.558	16,442,971
2023-09-05	61.750	62.500	61.250	61.750	55.351	5,627,130
2023-09-04	62.250	63.000	61.250	61.750	55.351	9,038,933
2023-09-01	62.250	63.000	61.250	62.000	55.575	14,013,090
2023-08-31	63.750	63.750	61.750	62.250	55.799	13,753,720
2023-08-30	63.750	64.500	62.750	63.250	56.695	12,725,000
2023-08-29	61.750	63.500	61.750	62.500	56.023	10,930,060
2023-08-28	62.750	63.000	61.500	61.750	55.351	10,090,150
2023-08-25	62.000	63.250	60.500	62.750	56.247	17,408,471
2023-08-24	64.500	66.000	62.750	63.000	56.471	28,535,650
2023-08-23	63.000	63.500	61.500	62.750	56.247	20,197,510
2023-08-22	60.500	63.000	59.000	62.750	56.247	35,606,121
2023-08-21	60.000	61.000	59.250	59.500	53.334	16,892,199
2023-08-18	59.750	61.750	59.500	59.750	53.558	21,135,910
2023-08-17	60.500	61.500	59.000	60.250	54.006	27,601,830
2023-08-16	55.000	60.750	54.750	59.750	53.558	87,379,562
2023-08-15	52.500	52.750	51.500	52.250	46.835	14,417,660
2023-08-11	50.250	52.500	49.500	52.250	46.835	27,398,240
2023-08-10	49.500	50.250	48.750	50.250	45.042	11,973,850
2023-08-09	49.000	51.000	47.500	49.250	44.146	26,609,080
2023-08-08	49.250	49.750	48.250	48.500	43.474	7,577,206
2023-08-07	48.500	49.500	47.750	49.000	43.922	6,856,238
2023-08-04	48.750	50.250	48.000	48.500	43.474	14,934,920
2023-08-03	49.000	49.250	48.000	48.750	43.698	7,823,737
2023-08-02	50.500	51.750	49.500	49.750	44.594	15,421,290

← NewerPage 13 of 21 · 1,215 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.