Hana Microelectronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	35.750	36.750	35.250	36.750	32.308	6,493,318
2022-11-02	36.750	37.000	36.250	36.250	31.868	4,992,872
2022-11-01	35.000	37.000	35.000	36.500	32.088	10,229,570
2022-10-31	34.750	35.250	34.500	34.750	30.549	5,333,690
2022-10-28	34.500	35.000	34.250	34.250	30.110	2,292,240
2022-10-27	34.000	35.000	33.750	34.500	30.330	6,211,831
2022-10-26	34.250	34.500	33.500	34.000	29.890	3,914,488
2022-10-25	34.250	34.250	32.750	34.250	30.110	11,158,720
2022-10-21	34.500	35.000	34.000	34.000	29.890	5,414,411
2022-10-20	35.000	35.000	34.500	34.500	30.330	11,935,530
2022-10-19	36.500	36.750	34.750	35.250	30.989	11,250,040
2022-10-18	35.000	36.250	34.750	36.000	31.648	20,425,609
2022-10-17	34.000	34.500	33.500	34.250	30.110	9,589,520
2022-10-12	34.250	34.500	33.250	33.500	29.450	10,770,820
2022-10-11	36.000	36.250	34.250	34.500	30.330	17,035,428
2022-10-10	37.250	37.250	36.000	36.500	32.088	5,736,108
2022-10-07	39.500	39.500	37.500	37.750	33.187	7,667,661
2022-10-06	39.250	39.750	38.750	39.250	34.505	4,752,734
2022-10-05	38.750	39.750	38.250	39.250	34.505	10,236,880
2022-10-04	36.250	37.750	35.500	37.000	32.527	5,311,295
2022-10-03	36.500	37.000	35.500	35.500	31.209	5,946,831
2022-09-30	37.000	37.500	36.500	36.750	32.308	6,697,999
2022-09-29	38.000	38.250	36.750	37.000	32.527	5,031,132
2022-09-28	38.000	38.500	37.000	37.250	32.747	7,243,370
2022-09-27	39.000	39.750	38.250	38.250	33.626	4,600,633
2022-09-26	39.000	39.250	38.500	39.250	34.505	4,023,762
2022-09-23	40.500	40.500	39.500	39.500	34.725	4,402,571
2022-09-22	40.250	40.750	40.000	40.500	35.604	2,533,785
2022-09-21	40.750	40.750	40.000	40.250	35.384	2,311,536
2022-09-20	40.750	41.250	40.500	40.750	35.824	3,172,825
2022-09-19	40.500	41.500	40.250	40.500	35.604	3,997,852
2022-09-16	40.750	41.000	40.250	40.750	35.824	3,673,675
2022-09-15	41.500	41.750	40.500	40.500	35.604	7,380,688
2022-09-14	40.250	41.500	40.250	41.250	36.264	7,925,647
2022-09-13	42.000	42.000	41.000	41.250	36.264	8,108,819
2022-09-12	41.000	43.000	40.750	42.000	36.923	9,010,306
2022-09-09	40.500	41.000	40.000	40.500	35.604	6,203,785
2022-09-08	40.250	40.500	39.250	40.250	35.384	9,032,563
2022-09-07	40.000	40.750	39.750	39.750	34.945	6,463,720
2022-09-06	40.000	40.750	40.000	40.000	35.165	4,546,045
2022-09-05	40.500	40.500	39.750	39.750	34.945	5,832,678
2022-09-02	40.750	41.250	40.250	40.500	35.604	7,532,741
2022-09-01	42.500	42.750	40.750	41.000	36.044	10,865,200
2022-08-31	43.000	43.500	42.500	42.750	37.582	6,932,609
2022-08-30	43.500	43.750	43.000	43.500	38.242	4,609,567
2022-08-29	43.750	44.500	43.250	43.250	38.022	11,430,620
2022-08-26	44.750	46.000	44.500	45.000	39.560	8,740,720
2022-08-25	44.000	44.750	44.000	44.500	39.121	3,753,067
2022-08-24	44.750	44.750	43.500	43.750	38.461	4,382,425
2022-08-23	44.000	45.000	44.000	44.750	39.340	4,536,430
2022-08-22	45.500	46.250	44.250	44.500	39.121	6,254,453
2022-08-19	46.750	47.250	45.250	45.750	40.220	4,213,546
2022-08-18	46.500	47.000	46.000	46.750	41.099	3,631,566
2022-08-17	47.000	48.000	46.750	47.250	41.538	8,865,923
2022-08-16	46.500	47.250	46.250	47.000	41.318	10,873,030
2022-08-15	43.250	46.750	43.250	46.500	40.879	16,324,380
2022-08-11	43.500	45.000	43.500	44.500	39.121	8,756,254
2022-08-10	45.000	45.000	42.250	43.000	37.802	18,463,881
2022-08-09	45.750	46.000	45.000	45.750	40.220	6,908,588
2022-08-08	46.250	46.250	45.250	46.000	40.439	7,879,926

← NewerPage 17 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.