Hana Microelectronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	37.250	37.500	36.500	36.750	36.750	33,914,516
2026-07-16	39.000	39.000	37.500	38.250	38.250	36,367,871
2026-07-15	38.750	39.500	38.250	39.250	39.250	50,859,961
2026-07-14	36.500	38.250	36.250	38.000	38.000	33,679,738
2026-07-13	37.000	38.500	37.000	37.750	37.750	33,086,730
2026-07-10	37.250	38.000	37.000	37.500	37.500	29,095,439
2026-07-09	35.250	37.000	35.000	36.500	36.500	31,125,648
2026-07-08	36.250	36.500	34.000	34.250	34.250	28,608,738
2026-07-07	37.000	37.250	36.250	36.500	36.500	14,605,877
2026-07-06	37.500	37.500	36.250	37.500	37.500	19,742,520
2026-07-03	37.250	37.750	37.000	37.250	37.250	15,347,955
2026-07-02	37.750	37.750	37.000	37.250	37.250	14,285,213
2026-07-01	39.250	39.250	37.750	38.000	38.000	23,030,637
2026-06-30	38.000	39.000	37.750	39.000	39.000	35,478,879
2026-06-29	37.000	37.750	37.000	37.750	37.750	12,397,505
2026-06-26	36.750	37.250	36.250	36.750	36.750	15,448,961
2026-06-25	38.500	38.750	37.500	38.000	38.000	25,118,488
2026-06-24	36.750	37.750	36.250	37.750	37.750	33,318,758
2026-06-23	38.750	39.250	35.250	36.000	36.000	72,396,578
2026-06-22	38.250	40.250	38.250	39.750	39.750	50,555,461
2026-06-19	38.000	38.250	37.000	37.500	37.500	9,842,629
2026-06-18	38.750	39.000	37.500	37.750	37.750	10,689,580
2026-06-17	37.500	39.000	36.000	39.000	39.000	17,104,580
2026-06-16	37.750	38.000	36.500	37.250	37.250	8,453,857
2026-06-15	38.250	38.500	37.000	37.750	37.750	22,023,590
2026-06-12	36.000	37.000	35.500	36.500	36.500	19,020,260
2026-06-11	33.500	35.250	33.250	34.750	34.750	10,844,040
2026-06-10	34.500	35.500	33.500	34.000	34.000	15,660,450
2026-06-09	35.750	36.250	35.000	35.500	35.500	14,326,201
2026-06-08	33.000	34.750	32.750	34.750	34.750	27,987,562
2026-06-05	38.250	38.500	34.500	36.000	36.000	33,046,020
2026-06-04	38.500	39.750	38.250	38.750	38.750	26,454,850
2026-06-02	36.500	39.000	36.250	39.000	39.000	21,481,869
2026-05-29	39.000	39.250	37.250	37.250	37.250	39,857,578
2026-05-28	40.750	40.750	38.250	38.500	38.500	49,199,441
2026-05-27	39.000	42.000	38.750	40.500	40.500	81,118,930
2026-05-26	37.500	39.250	36.750	38.250	38.250	45,886,602
2026-05-25	37.000	38.250	36.500	37.500	37.500	52,461,801
2026-05-22	35.000	36.500	34.250	35.250	35.250	69,723,281
2026-05-21	36.000	36.000	33.750	34.500	34.500	77,389,266
2026-05-20	30.750	35.000	30.500	34.500	34.500	102,230,797
2026-05-19	30.500	30.750	29.000	29.500	29.500	40,251,102
2026-05-18	31.250	31.500	30.000	30.500	30.500	37,043,273
2026-05-15	32.750	34.250	31.250	31.500	31.500	91,963,477
2026-05-14	35.000	35.500	34.500	35.250	35.250	23,002,721
2026-05-13	33.750	35.250	33.000	35.000	35.000	38,475,699
2026-05-12	35.750	35.750	32.500	33.000	33.000	29,430,711
2026-05-11	34.500	35.500	34.500	35.500	35.500	17,817,029
2026-05-08	35.250	35.750	34.250	34.500	34.500	20,322,949
2026-05-07	35.000	35.750	34.750	35.250	35.250	23,688,670
2026-05-06	36.500	36.500	34.750	34.750	34.750	49,115,871
2026-05-05	33.750	36.250	33.750	35.250	35.250	50,565,289
2026-04-30	32.000	33.250	32.000	33.000	33.000	26,526,000
2026-04-29	32.000	32.750	31.250	32.000	32.000	22,735,551
2026-04-28	33.750	33.750	32.000	32.250	32.250	44,904,633
2026-04-27	30.750	33.750	30.750	32.750	32.750	57,748,488
2026-04-24	29.500	31.500	29.250	30.250	30.250	48,097,898
2026-04-23	28.250	29.750	27.500	29.500	29.500	47,614,648
2026-04-22	28.000	28.750	27.000	28.000	28.000	33,300,801
2026-04-21	28.250	29.000	27.750	28.000	28.000	27,538,900

← NewerPage 2 of 21 · 1,213 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.