Hana Microelectronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	45.750	46.250	45.500	46.000	40.439	4,205,452
2022-08-04	45.500	46.500	45.250	45.500	40.000	10,978,530
2022-08-03	45.750	46.000	44.750	45.000	39.560	10,182,630
2022-08-02	45.750	46.500	45.250	45.750	40.220	11,447,950
2022-08-01	46.750	47.250	45.250	46.750	41.099	18,696,520
2022-07-27	43.750	45.750	43.250	45.750	40.220	26,150,350
2022-07-26	43.500	43.750	43.000	43.000	37.802	4,858,325
2022-07-25	42.750	43.750	42.500	43.500	38.242	4,240,800
2022-07-22	43.000	43.000	42.000	42.500	37.362	5,838,452
2022-07-21	41.750	42.750	41.750	42.500	37.362	8,587,472
2022-07-20	41.000	42.250	40.750	41.750	36.703	11,465,900
2022-07-19	40.500	40.750	39.750	40.250	35.384	3,234,040
2022-07-18	41.000	41.250	40.500	40.500	35.604	3,612,020
2022-07-15	40.000	40.750	39.500	40.500	35.604	10,648,900
2022-07-14	39.500	40.250	39.500	39.750	34.945	5,454,705
2022-07-12	38.500	40.500	38.500	39.750	34.945	8,439,529
2022-07-11	39.000	39.250	38.250	38.750	34.066	3,573,740
2022-07-08	39.250	40.000	38.750	39.000	34.286	11,170,540
2022-07-07	38.000	39.000	38.000	38.500	33.846	8,445,838
2022-07-06	37.750	38.250	36.750	37.750	33.187	10,384,760
2022-07-05	38.750	39.000	37.250	37.500	32.967	10,914,840
2022-07-04	40.750	40.750	38.000	38.250	33.626	22,045,051
2022-07-01	40.750	41.250	40.500	40.750	35.824	3,459,683
2022-06-30	42.500	42.500	40.750	40.750	35.824	7,109,643
2022-06-29	42.250	42.750	41.500	42.250	37.143	6,358,310
2022-06-28	42.500	43.250	42.250	42.750	37.582	7,291,495
2022-06-27	41.000	43.250	41.000	42.750	37.582	17,633,770
2022-06-24	40.000	41.000	39.750	40.500	35.604	6,584,318
2022-06-23	40.000	40.250	39.500	39.750	34.945	5,111,608
2022-06-22	42.000	42.000	39.500	39.750	34.945	20,012,650
2022-06-21	41.750	42.500	41.500	42.250	37.143	7,896,962
2022-06-20	41.250	42.250	41.000	41.250	36.264	5,078,294
2022-06-17	41.500	41.500	40.500	41.500	36.483	6,820,717
2022-06-16	43.250	43.750	41.500	41.500	36.483	6,473,181
2022-06-15	42.750	43.500	42.250	42.500	37.362	4,985,120
2022-06-14	42.500	42.750	41.500	42.250	37.143	12,428,820
2022-06-13	43.750	44.250	42.750	42.750	37.582	12,303,350
2022-06-10	44.750	45.000	44.500	44.750	39.340	2,210,462
2022-06-09	45.500	45.750	45.000	45.000	39.560	2,113,756
2022-06-08	45.000	45.750	45.000	45.500	40.000	4,047,460
2022-06-07	46.250	46.250	44.750	44.750	39.340	7,615,000
2022-06-06	47.250	47.250	46.000	46.500	40.879	4,925,225
2022-06-02	47.250	47.750	46.750	47.000	41.318	8,185,143
2022-06-01	47.000	48.000	46.750	47.000	41.318	8,963,740
2022-05-31	46.500	47.250	46.250	47.000	41.318	9,586,850
2022-05-30	46.250	47.000	45.750	47.000	41.318	20,054,779
2022-05-27	44.750	45.250	44.500	45.250	39.780	11,780,400
2022-05-26	43.750	44.250	43.750	44.250	38.901	5,191,039
2022-05-25	44.500	44.500	43.250	43.500	38.242	14,058,320
2022-05-24	45.000	45.000	44.000	44.250	38.901	14,429,600
2022-05-23	47.000	47.000	45.000	45.250	39.780	12,748,440
2022-05-20	47.750	47.750	46.500	47.000	41.318	6,679,500
2022-05-19	46.500	47.250	46.250	46.750	41.099	10,370,400
2022-05-18	46.250	48.000	46.000	48.000	42.198	15,233,700
2022-05-17	44.500	47.000	44.500	46.500	40.879	15,382,400
2022-05-13	44.750	44.750	43.500	44.000	38.681	4,416,100
2022-05-12	45.500	45.500	43.500	44.000	38.681	15,118,700
2022-05-11	44.750	46.000	44.500	45.750	40.220	13,134,200
2022-05-10	43.250	45.000	43.000	44.750	39.340	9,196,900
2022-05-09	45.000	45.250	43.500	43.500	38.242	15,392,800

← NewerPage 18 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.