Hana Microelectronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	58.000	61.500	58.000	60.500	53.721	27,621,699
2023-01-30	58.000	58.500	57.750	58.000	51.501	4,473,912
2023-01-27	58.000	58.250	57.000	58.000	51.501	6,503,038
2023-01-26	59.000	59.250	57.000	57.250	50.835	7,893,586
2023-01-25	59.250	60.000	58.750	59.000	52.389	7,295,767
2023-01-24	59.750	61.750	59.000	59.000	52.389	27,173,260
2023-01-23	57.250	59.000	57.250	58.750	52.167	11,743,080
2023-01-20	57.000	57.250	56.000	57.000	50.613	6,639,318
2023-01-19	56.250	57.000	55.250	56.750	50.391	11,980,680
2023-01-18	57.000	59.000	57.000	57.250	50.835	13,324,340
2023-01-17	58.000	58.000	57.000	57.000	50.613	7,785,809
2023-01-16	58.750	59.000	57.750	58.000	51.501	5,702,480
2023-01-13	59.750	60.000	57.750	58.500	51.945	15,876,250
2023-01-12	58.000	60.250	57.750	60.250	53.499	22,504,029
2023-01-11	59.000	59.000	57.750	57.750	51.279	7,617,520
2023-01-10	58.000	59.000	57.250	58.500	51.945	15,359,060
2023-01-09	59.250	60.000	57.000	58.000	51.501	20,336,439
2023-01-06	51.000	59.000	51.000	58.250	51.723	53,192,180
2023-01-05	52.000	52.250	50.000	51.000	45.286	15,958,440
2023-01-04	53.000	53.000	51.750	52.000	46.173	8,652,843
2023-01-03	52.000	53.750	52.000	53.500	47.505	15,776,670
2022-12-30	52.500	53.000	51.250	51.500	45.729	13,433,000
2022-12-29	51.750	52.250	51.250	52.250	46.395	4,376,317
2022-12-28	52.000	52.250	51.500	51.750	45.951	6,172,001
2022-12-27	51.750	52.750	51.500	52.250	46.395	6,006,473
2022-12-26	51.500	52.250	51.250	51.500	45.729	3,580,886
2022-12-23	51.750	51.750	51.000	51.250	45.507	5,009,743
2022-12-22	51.750	52.250	51.250	52.250	46.395	8,195,742
2022-12-21	51.250	51.750	50.500	51.500	45.729	8,312,199
2022-12-20	52.000	52.250	50.250	50.750	45.064	9,702,067
2022-12-19	51.000	52.750	51.000	52.000	46.173	5,304,976
2022-12-16	50.500	51.500	50.000	51.000	45.286	9,735,512
2022-12-15	53.250	53.250	51.250	51.250	45.507	9,911,337
2022-12-14	53.250	54.000	52.750	53.000	47.061	15,224,790
2022-12-13	54.250	54.500	52.250	53.000	47.061	14,269,230
2022-12-09	52.500	54.000	52.250	54.000	47.949	12,845,000
2022-12-08	51.750	52.500	51.250	52.000	46.173	7,087,490
2022-12-07	51.000	52.750	50.750	51.500	45.729	14,702,920
2022-12-06	54.000	54.250	51.750	52.000	46.173	15,704,260
2022-12-02	55.750	56.000	54.250	54.500	48.393	22,977,789
2022-12-01	52.750	55.750	52.000	55.750	49.503	39,164,688
2022-11-30	50.750	53.500	50.500	51.750	45.951	25,991,910
2022-11-29	50.000	51.000	48.750	51.000	45.286	17,381,920
2022-11-28	49.000	51.000	48.250	50.250	44.176	14,146,030
2022-11-25	50.500	50.500	48.750	49.750	43.736	20,516,090
2022-11-24	50.500	51.500	49.750	50.750	44.615	20,999,211
2022-11-23	50.750	51.500	49.750	50.000	43.956	20,483,330
2022-11-22	49.500	51.250	49.250	50.500	44.395	28,747,189
2022-11-21	50.000	52.000	48.500	49.750	43.736	29,867,859
2022-11-18	45.750	50.750	45.750	50.500	44.395	54,629,539
2022-11-17	44.750	45.250	43.500	44.750	39.340	14,508,380
2022-11-16	44.000	45.000	43.250	44.750	39.340	19,932,279
2022-11-15	41.000	44.250	40.750	44.250	38.901	30,505,760
2022-11-14	38.500	39.750	38.250	39.000	34.286	7,057,900
2022-11-11	38.250	39.500	38.000	39.000	34.286	13,375,910
2022-11-10	36.000	37.250	36.000	36.750	32.308	3,121,736
2022-11-09	37.750	38.500	36.500	36.500	32.088	6,434,963
2022-11-08	38.250	38.500	37.500	37.750	33.187	7,983,840
2022-11-07	37.750	38.750	37.500	38.000	33.406	10,394,510
2022-11-04	36.750	38.000	36.750	37.500	32.967	13,421,130

← NewerPage 16 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.