Hana Microelectronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	28.000	28.500	27.750	28.000	28.000	17,673,039
2026-04-17	27.500	28.750	27.250	28.000	28.000	39,895,340
2026-04-16	27.750	28.000	26.750	27.250	27.250	31,183,680
2026-04-10	26.000	26.750	25.750	26.250	26.250	33,406,969
2026-04-09	25.500	26.500	25.250	25.500	25.500	25,044,439
2026-04-08	26.000	26.000	25.000	25.750	25.750	23,427,180
2026-04-07	24.800	25.500	24.600	25.000	25.000	14,233,950
2026-04-03	25.750	26.000	24.700	25.000	25.000	32,610,910
2026-04-02	25.500	26.000	24.800	25.500	25.500	52,800,699
2026-04-01	28.250	28.250	25.500	26.000	26.000	66,901,281
2026-03-31	28.250	28.500	26.500	27.500	27.500	37,865,230
2026-03-30	27.250	28.250	26.750	28.250	28.250	22,862,480
2026-03-27	28.750	29.000	27.250	27.750	27.750	19,985,391
2026-03-26	27.000	29.500	27.000	28.500	28.500	44,048,699
2026-03-25	23.900	28.500	23.900	27.750	27.750	90,902,367
2026-03-24	25.250	25.500	23.400	23.600	23.600	47,705,602
2026-03-23	24.000	25.500	23.900	24.700	24.700	31,486,359
2026-03-20	24.600	24.900	24.000	24.700	24.700	38,131,520
2026-03-19	25.500	25.750	23.700	24.100	24.100	48,428,191
2026-03-18	26.000	26.500	25.500	25.750	25.750	29,905,711
2026-03-17	25.500	25.750	24.800	25.500	25.500	27,193,119
2026-03-16	24.200	25.500	24.000	25.500	25.500	28,720,760
2026-03-13	24.900	25.500	24.600	24.700	23.950	36,749,441
2026-03-12	24.100	25.500	24.100	24.900	24.144	54,582,898
2026-03-11	23.700	24.600	23.600	24.000	23.271	54,181,848
2026-03-10	23.800	24.100	22.700	23.600	22.883	66,574,578
2026-03-09	20.600	23.400	20.600	23.200	22.496	109,914,305
2026-03-06	19.300	21.800	18.800	21.400	20.750	80,377,617
2026-03-05	18.000	19.100	17.500	19.100	18.520	67,169,664
2026-03-04	18.100	18.300	16.400	17.300	16.775	56,660,059
2026-03-02	17.900	19.600	17.900	19.200	18.617	69,056,156
2026-02-27	18.300	18.600	18.100	18.200	17.647	29,395,920
2026-02-26	19.000	19.100	18.600	18.600	18.035	11,238,890
2026-02-25	19.300	19.600	18.800	18.800	18.229	25,208,109
2026-02-24	19.000	19.000	18.600	18.900	18.326	9,297,741
2026-02-23	19.500	19.800	18.600	18.900	18.326	45,125,500
2026-02-20	19.200	19.500	18.400	18.600	18.035	51,561,992
2026-02-19	17.600	19.000	17.500	19.000	18.423	48,653,039
2026-02-18	17.600	17.700	17.300	17.400	16.872	9,644,385
2026-02-17	17.200	17.600	17.000	17.600	17.066	9,731,438
2026-02-16	17.500	17.500	17.200	17.200	16.678	11,954,390
2026-02-13	17.100	17.300	17.000	17.200	16.678	10,646,270
2026-02-12	17.000	17.400	16.900	17.300	16.775	13,828,540
2026-02-11	17.400	17.400	17.000	17.000	16.484	21,351,420
2026-02-10	17.900	18.000	17.600	17.900	17.357	16,609,039
2026-02-09	17.500	17.800	17.500	17.600	17.066	15,818,600
2026-02-06	17.100	17.500	17.000	17.200	16.678	10,089,720
2026-02-05	17.200	17.400	17.000	17.200	16.678	8,319,426
2026-02-04	17.400	17.400	17.000	17.300	16.775	8,873,579
2026-02-03	17.200	17.800	17.200	17.400	16.872	11,979,790
2026-02-02	17.500	17.700	16.800	17.000	16.484	9,343,253
2026-01-30	17.700	17.900	17.500	17.500	16.969	5,898,300
2026-01-29	17.900	17.900	17.400	17.900	17.357	10,888,370
2026-01-28	17.900	18.100	17.600	17.700	17.163	11,593,120
2026-01-27	17.000	17.700	17.000	17.700	17.163	13,107,260
2026-01-26	17.100	17.100	16.700	16.800	16.290	8,540,841
2026-01-23	17.300	17.600	17.000	17.100	16.581	9,009,166
2026-01-22	17.500	18.100	17.300	17.400	16.872	24,206,461
2026-01-21	16.800	17.300	16.700	17.200	16.678	10,314,900
2026-01-20	16.700	17.000	16.600	16.900	16.387	10,333,200

← NewerPage 3 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.