Hana Microelectronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	41.500	42.250	40.750	41.250	36.975	6,418,968
2023-04-28	41.750	43.250	40.750	41.500	37.199	10,551,870
2023-04-27	41.250	41.500	39.750	41.000	36.751	13,636,180
2023-04-26	40.750	41.750	40.250	41.250	36.975	10,211,000
2023-04-25	42.750	43.250	40.250	40.500	36.303	9,151,822
2023-04-24	43.500	44.500	41.750	42.500	38.096	10,909,780
2023-04-21	47.000	47.250	42.750	43.750	39.216	17,394,830
2023-04-20	48.250	48.250	47.250	47.250	42.353	5,308,961
2023-04-19	49.500	49.500	48.000	48.000	43.026	6,657,902
2023-04-18	50.500	50.500	49.000	49.750	44.594	3,828,737
2023-04-17	49.250	50.000	48.750	49.500	44.370	3,850,422
2023-04-12	49.750	49.750	48.750	49.250	44.146	5,827,356
2023-04-11	50.500	50.500	49.750	50.000	44.818	2,729,242
2023-04-10	48.250	50.500	48.250	50.250	45.042	6,508,824
2023-04-07	47.250	49.000	47.250	48.250	43.250	5,431,268
2023-04-05	50.000	50.000	47.000	47.250	42.353	21,714,850
2023-04-04	50.500	51.500	50.000	50.250	45.042	5,613,294
2023-04-03	50.500	51.000	49.500	51.000	45.715	6,588,240
2023-03-31	50.750	50.750	49.750	50.250	45.042	5,169,604
2023-03-30	51.250	52.750	50.000	50.500	45.267	16,740,320
2023-03-29	51.000	51.000	50.000	50.750	45.491	7,024,023
2023-03-28	50.250	50.500	49.750	50.500	45.267	3,611,618
2023-03-27	51.250	51.250	49.750	50.000	44.818	6,925,197
2023-03-24	50.000	51.500	49.500	50.750	45.491	9,866,128
2023-03-23	48.250	50.250	48.250	50.000	44.818	8,530,036
2023-03-22	48.000	49.000	47.500	48.500	43.474	9,394,109
2023-03-21	47.500	48.250	47.000	47.750	42.802	6,788,039
2023-03-20	47.750	48.500	46.250	47.000	42.129	12,525,130
2023-03-17	51.000	52.250	47.000	48.000	43.026	22,330,029
2023-03-16	50.500	51.000	49.750	50.250	45.042	8,039,729
2023-03-15	52.500	53.000	51.500	51.500	46.163	8,053,263
2023-03-14	53.500	53.500	50.750	51.000	45.715	9,835,111
2023-03-13	52.750	54.500	52.000	53.750	48.180	8,180,089
2023-03-10	53.500	54.750	53.000	53.250	47.283	4,951,066
2023-03-09	52.000	54.500	52.000	54.250	48.171	7,402,809
2023-03-08	53.250	54.000	51.750	52.250	46.395	10,667,330
2023-03-07	51.000	55.000	51.000	54.500	48.393	9,418,776
2023-03-03	57.250	57.250	51.750	54.500	48.393	37,617,602
2023-03-02	59.500	59.750	56.750	57.000	50.613	14,195,380
2023-03-01	57.750	60.250	57.500	59.750	53.055	9,892,443
2023-02-28	58.500	61.000	57.250	57.750	51.279	31,963,820
2023-02-27	55.000	56.500	54.750	55.750	49.503	2,545,407
2023-02-24	56.500	56.750	55.250	55.500	49.281	5,029,030
2023-02-23	55.500	56.750	54.750	56.750	50.391	6,729,599
2023-02-22	58.000	58.750	55.250	55.500	49.281	13,519,950
2023-02-21	58.000	58.750	57.750	58.500	51.945	3,355,801
2023-02-20	57.750	58.500	57.250	58.000	51.501	2,851,343
2023-02-17	57.750	58.750	56.750	57.250	50.835	6,657,547
2023-02-16	60.500	61.250	57.500	58.250	51.723	14,222,680
2023-02-15	59.250	61.000	59.000	59.250	52.611	9,391,553
2023-02-14	59.000	61.000	58.250	58.500	51.945	10,299,120
2023-02-13	59.250	59.250	57.750	58.250	51.723	6,496,471
2023-02-10	59.500	61.000	59.250	59.250	52.611	9,401,494
2023-02-09	61.000	61.000	59.000	59.500	52.833	14,352,560
2023-02-08	62.750	64.000	60.500	61.000	54.165	20,838,141
2023-02-07	63.000	65.000	63.000	64.000	56.829	14,815,330
2023-02-06	63.750	64.500	62.750	63.250	56.163	9,503,122
2023-02-03	64.500	65.000	63.000	64.750	57.495	17,132,029
2023-02-02	61.500	65.000	61.000	65.000	57.717	30,634,109
2023-02-01	60.250	61.250	59.750	60.500	53.721	10,783,550

← NewerPage 15 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.