Hana Microelectronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	74.250	74.500	72.250	73.750	64.141	16,112,800
2022-02-01	71.000	73.500	70.500	73.000	63.489	15,881,400
2022-01-31	70.250	70.500	68.750	69.500	60.445	14,025,800
2022-01-28	72.500	73.000	69.000	69.000	60.010	22,812,600
2022-01-27	72.750	73.000	71.750	72.250	62.837	13,379,300
2022-01-26	73.250	75.000	72.250	75.000	65.228	21,945,801
2022-01-25	71.750	73.000	71.750	72.250	62.837	8,256,900
2022-01-24	73.250	74.750	71.500	71.750	62.402	8,386,300
2022-01-21	73.750	75.250	72.750	73.000	63.489	9,123,900
2022-01-20	76.250	76.750	74.250	74.500	64.794	7,786,800
2022-01-19	75.500	77.250	75.000	75.500	65.663	8,023,600
2022-01-18	80.750	81.750	76.500	76.750	66.750	17,428,199
2022-01-17	80.500	81.750	80.250	80.250	69.794	4,317,900
2022-01-14	82.500	82.500	80.250	80.250	69.794	10,608,600
2022-01-13	84.750	85.250	82.500	82.500	71.751	8,885,000
2022-01-12	84.750	85.250	84.250	84.250	73.273	4,605,500
2022-01-11	86.000	86.750	83.000	83.750	72.838	9,350,000
2022-01-10	83.250	87.250	82.750	86.000	74.795	17,303,100
2022-01-07	83.000	83.500	81.750	82.000	71.316	11,730,900
2022-01-06	83.500	84.500	81.750	82.500	71.751	14,546,900
2022-01-05	87.750	88.000	86.250	86.500	75.230	6,338,900
2022-01-04	88.000	89.000	86.250	87.500	76.100	10,121,700
2021-12-30	89.000	90.250	88.500	88.500	76.970	5,116,000
2021-12-29	91.250	91.250	89.000	89.250	77.622	5,366,200
2021-12-28	91.000	92.000	90.250	90.750	78.926	4,475,500
2021-12-27	91.500	92.500	90.750	91.000	79.144	2,887,000
2021-12-24	91.250	91.250	90.500	90.750	78.926	2,241,900
2021-12-23	90.500	92.250	90.500	90.750	78.926	5,574,900
2021-12-22	90.500	91.500	90.000	90.250	78.492	3,882,700
2021-12-21	91.250	91.750	89.750	90.250	78.492	3,212,100
2021-12-20	91.000	91.750	90.000	90.500	78.709	4,384,700
2021-12-17	94.500	95.000	89.250	92.000	80.014	16,278,700
2021-12-16	93.750	96.000	93.000	95.250	82.840	7,994,000
2021-12-15	93.500	93.500	91.500	92.250	80.231	3,405,400
2021-12-14	92.500	94.750	92.500	93.250	81.101	3,446,500
2021-12-13	95.250	95.250	93.250	93.500	81.318	3,187,800
2021-12-09	94.250	95.500	93.500	94.750	82.405	5,257,600
2021-12-08	94.000	94.500	93.500	93.750	81.536	2,975,600
2021-12-07	91.750	93.750	91.750	93.000	80.883	3,815,100
2021-12-03	93.000	93.750	91.500	91.500	79.579	3,933,100
2021-12-02	91.250	93.250	91.000	92.000	80.014	4,778,300
2021-12-01	95.000	95.250	88.750	92.000	80.014	15,469,200
2021-11-30	92.000	95.000	91.500	93.500	81.318	14,642,600
2021-11-29	90.500	92.250	90.500	91.000	79.144	4,066,800
2021-11-26	92.000	92.750	90.250	90.500	78.709	5,861,000
2021-11-25	92.250	93.000	91.000	92.000	80.014	5,894,300
2021-11-24	91.500	92.250	90.500	90.750	78.926	5,123,800
2021-11-23	92.250	93.250	91.000	91.500	79.579	7,269,000
2021-11-22	92.000	93.000	91.500	92.000	80.014	2,705,500
2021-11-19	91.750	93.500	91.250	91.250	79.361	5,806,500
2021-11-18	92.500	92.500	90.750	91.750	79.796	9,474,800
2021-11-17	95.000	95.000	92.250	93.000	80.883	9,212,300
2021-11-16	93.250	96.250	93.250	95.250	82.840	10,828,800
2021-11-15	87.250	93.500	87.250	92.750	80.666	12,953,100
2021-11-12	87.500	89.000	86.000	86.500	75.230	7,318,200
2021-11-11	86.000	86.750	85.000	86.250	75.013	3,889,600
2021-11-10	85.000	87.500	84.500	85.750	74.578	13,594,600
2021-11-09	84.250	85.750	83.500	84.750	73.708	8,574,300
2021-11-08	85.250	85.500	83.250	84.500	73.491	4,771,100
2021-11-05	85.000	86.500	84.750	85.500	74.360	3,334,100

← NewerPage 20 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.