Hana Microelectronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	45.500	46.250	44.500	45.500	40.000	21,163,500
2022-05-05	46.000	47.250	46.000	46.500	40.879	10,737,600
2022-05-03	45.000	46.250	44.750	45.500	40.000	8,953,000
2022-04-29	45.250	45.500	44.500	45.000	39.560	6,541,300
2022-04-28	44.750	45.750	44.250	45.250	39.780	7,713,700
2022-04-27	44.500	45.000	44.000	44.500	39.121	6,130,600
2022-04-26	46.750	47.000	45.000	45.000	39.560	12,442,000
2022-04-25	45.250	46.000	45.000	46.000	40.439	4,302,400
2022-04-22	46.250	46.500	45.500	46.000	40.439	5,433,200
2022-04-21	47.000	47.000	46.250	46.750	41.099	6,438,000
2022-04-20	46.500	47.500	46.250	46.500	40.879	6,196,800
2022-04-19	45.500	47.250	45.250	46.000	40.439	7,365,200
2022-04-18	44.500	45.750	44.500	45.000	39.560	4,020,800
2022-04-12	44.250	45.250	43.750	45.000	39.560	7,809,100
2022-04-11	46.250	46.250	44.000	44.750	39.340	12,628,900
2022-04-08	46.250	46.750	46.000	46.500	40.879	5,033,400
2022-04-07	48.250	48.500	46.000	46.250	40.659	18,002,699
2022-04-05	48.750	50.000	48.500	48.750	42.857	12,161,100
2022-04-04	48.500	49.000	47.750	48.250	42.417	4,313,800
2022-04-01	48.000	49.000	48.000	48.500	42.637	5,856,000
2022-03-31	49.500	49.500	48.500	48.750	42.857	7,544,400
2022-03-30	49.500	50.250	49.250	49.250	43.296	11,467,900
2022-03-29	50.000	50.500	48.750	49.000	43.077	10,931,300
2022-03-28	49.500	50.250	48.750	49.750	43.736	8,650,800
2022-03-25	51.000	51.250	49.500	49.750	43.736	21,419,500
2022-03-24	49.750	50.500	49.250	50.500	44.395	8,462,428
2022-03-23	50.000	51.000	49.750	50.250	44.176	20,256,760
2022-03-22	49.500	49.750	47.750	49.000	43.077	9,777,800
2022-03-21	49.000	49.750	48.500	49.500	43.516	7,326,800
2022-03-18	49.500	49.750	48.500	48.750	42.857	9,898,300
2022-03-17	50.000	50.250	48.500	49.500	43.516	33,034,000
2022-03-16	45.000	47.500	44.500	47.500	41.758	19,752,900
2022-03-15	45.750	46.000	44.250	44.500	39.121	8,154,900
2022-03-14	46.250	46.500	45.500	45.750	40.220	3,432,400
2022-03-11	45.000	46.500	44.750	46.000	40.439	7,943,400
2022-03-10	48.000	49.000	46.250	46.750	40.659	20,492,600
2022-03-09	44.500	46.750	44.250	46.750	40.659	17,514,900
2022-03-08	46.750	47.250	43.000	44.250	38.485	33,951,500
2022-03-07	47.750	48.250	46.500	47.000	40.877	12,583,300
2022-03-04	48.250	49.500	48.000	48.500	42.181	17,179,100
2022-03-03	47.500	49.750	46.250	49.000	42.616	35,330,602
2022-03-02	50.750	51.000	47.250	47.250	41.094	43,165,699
2022-03-01	51.750	52.000	50.500	51.000	44.355	24,813,699
2022-02-28	54.000	54.750	50.250	51.000	44.355	65,205,898
2022-02-25	60.750	62.250	60.500	62.250	54.140	10,125,800
2022-02-24	62.250	62.250	59.250	59.250	51.531	12,289,400
2022-02-23	61.500	63.000	61.250	62.500	54.357	6,347,900
2022-02-22	61.500	62.000	60.750	61.250	53.270	5,718,400
2022-02-21	63.000	63.000	61.500	61.750	53.705	4,332,200
2022-02-18	61.500	63.250	61.500	62.750	54.575	9,378,200
2022-02-17	63.000	63.500	61.250	62.000	53.922	15,957,500
2022-02-15	60.750	62.750	60.250	62.750	54.575	20,597,500
2022-02-14	59.500	60.500	59.000	60.000	52.183	12,179,700
2022-02-11	64.250	64.500	61.000	61.000	53.053	20,228,500
2022-02-10	64.250	65.750	64.250	64.500	56.097	22,452,801
2022-02-09	69.500	70.250	63.000	63.750	55.444	40,104,000
2022-02-08	70.500	71.000	70.000	70.250	61.097	6,096,400
2022-02-07	71.750	71.750	69.750	70.250	61.097	6,151,700
2022-02-04	71.750	72.000	71.000	71.250	61.967	6,461,700
2022-02-03	73.000	73.250	71.750	71.750	62.402	12,488,300

← NewerPage 19 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.