Hana Microelectronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	50.000	51.000	49.500	50.750	45.491	18,717,240
2023-07-27	47.250	49.750	47.000	49.750	44.594	13,114,000
2023-07-26	47.500	48.000	46.500	47.250	42.353	12,051,080
2023-07-25	46.750	47.250	46.000	47.000	42.129	11,297,030
2023-07-24	47.750	48.750	46.250	46.750	41.905	12,248,000
2023-07-21	48.250	48.750	47.000	47.500	42.577	20,048,801
2023-07-20	50.500	51.000	48.500	49.500	44.370	21,048,830
2023-07-19	51.250	51.750	50.000	50.500	45.267	12,761,100
2023-07-18	49.250	51.500	49.250	51.000	45.715	19,501,699
2023-07-17	47.750	48.750	47.250	48.750	43.698	8,076,988
2023-07-14	44.750	48.000	44.750	47.500	42.577	14,424,270
2023-07-13	43.750	44.750	43.250	44.500	39.888	5,319,775
2023-07-12	45.000	45.500	42.750	43.000	38.544	5,485,330
2023-07-11	44.500	45.000	43.750	44.750	40.112	5,079,917
2023-07-10	44.250	44.750	43.000	44.000	39.440	4,317,920
2023-07-07	44.750	45.250	43.750	44.250	39.664	4,339,387
2023-07-06	45.750	46.000	44.750	44.750	40.112	3,874,453
2023-07-05	45.000	46.250	44.500	45.500	40.785	6,587,701
2023-07-04	46.500	47.000	45.750	45.750	41.009	7,143,667
2023-07-03	48.000	48.000	46.250	46.750	41.905	5,997,810
2023-06-30	45.750	47.500	45.500	47.250	42.353	9,187,942
2023-06-29	44.250	46.250	43.500	45.750	41.009	9,346,190
2023-06-28	44.500	44.750	43.000	43.750	39.216	9,879,429
2023-06-27	42.250	44.000	42.250	43.250	38.768	4,823,735
2023-06-26	43.750	44.000	42.000	42.000	37.647	9,095,863
2023-06-23	43.500	44.750	43.250	43.750	39.216	7,834,217
2023-06-22	45.750	45.750	43.250	43.500	38.992	13,656,990
2023-06-21	46.750	47.250	44.750	45.500	40.785	12,680,470
2023-06-20	47.500	48.000	46.500	47.250	42.353	10,934,220
2023-06-19	47.250	48.500	46.500	48.500	43.474	8,788,323
2023-06-16	47.750	48.250	47.250	47.500	42.577	6,386,503
2023-06-15	47.250	48.000	47.000	47.000	42.129	6,860,354
2023-06-14	48.000	48.000	46.750	47.250	42.353	6,345,737
2023-06-13	46.500	48.250	46.500	47.750	42.802	13,836,090
2023-06-12	45.000	46.000	45.000	45.500	40.785	2,718,558
2023-06-09	46.500	46.500	45.000	45.250	40.561	5,573,004
2023-06-08	46.250	46.500	44.500	46.250	41.457	11,028,470
2023-06-07	45.000	46.500	44.750	46.500	41.681	7,520,340
2023-06-06	45.000	45.250	44.000	44.500	39.888	4,955,915
2023-06-02	44.000	44.500	43.000	44.500	39.888	7,373,663
2023-06-01	44.000	44.250	43.250	43.250	38.768	4,757,821
2023-05-31	43.250	44.000	43.000	44.000	39.440	7,027,709
2023-05-30	42.250	44.000	42.000	43.750	39.216	11,665,540
2023-05-29	42.500	43.250	42.000	42.250	37.872	7,267,369
2023-05-26	41.250	42.500	41.250	41.750	37.423	8,426,631
2023-05-25	42.250	44.250	40.750	41.750	37.423	21,574,410
2023-05-24	41.000	41.500	40.750	41.000	36.751	4,291,109
2023-05-23	41.500	42.000	40.500	41.500	37.199	12,397,860
2023-05-22	38.000	41.250	36.500	41.250	36.975	13,429,570
2023-05-19	38.250	38.750	37.750	38.750	34.734	9,885,944
2023-05-18	37.000	39.000	37.000	38.000	34.062	10,098,210
2023-05-17	36.750	37.250	36.000	36.250	32.493	6,408,967
2023-05-16	38.000	38.500	36.250	36.500	32.717	21,603,141
2023-05-15	41.000	41.250	39.750	40.000	35.855	5,739,351
2023-05-12	40.500	41.000	39.500	40.500	36.303	7,503,384
2023-05-11	41.000	41.750	40.250	40.500	36.303	5,559,259
2023-05-10	41.500	41.750	40.000	41.000	36.751	14,027,940
2023-05-09	43.250	43.750	42.000	42.250	37.872	7,693,833
2023-05-08	41.750	43.500	41.500	43.000	38.544	6,558,700
2023-05-03	40.750	41.750	40.000	41.500	37.199	7,348,133

← NewerPage 14 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.