Hana Microelectronics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 16.400 | 17.000 | 16.200 | 16.800 | 16.290 | 11,912,150 |
| 2026-01-16 | 16.300 | 16.500 | 16.000 | 16.400 | 15.902 | 7,204,971 |
| 2026-01-15 | 15.500 | 16.300 | 15.400 | 16.200 | 15.708 | 11,574,190 |
| 2026-01-14 | 15.200 | 15.700 | 15.200 | 15.600 | 15.126 | 6,058,909 |
| 2026-01-13 | 15.700 | 15.700 | 15.100 | 15.100 | 14.642 | 7,049,810 |
| 2026-01-12 | 15.800 | 16.000 | 15.600 | 15.600 | 15.126 | 3,431,868 |
| 2026-01-09 | 16.200 | 16.300 | 15.800 | 15.800 | 15.320 | 6,245,582 |
| 2026-01-08 | 16.200 | 16.300 | 16.100 | 16.100 | 15.611 | 5,282,408 |
| 2026-01-07 | 16.200 | 16.500 | 16.100 | 16.400 | 15.902 | 7,347,293 |
| 2026-01-06 | 16.400 | 16.400 | 16.100 | 16.100 | 15.611 | 4,577,311 |
| 2026-01-05 | 16.600 | 16.800 | 16.300 | 16.300 | 15.805 | 6,153,798 |
| 2025-12-30 | 16.300 | 16.400 | 16.100 | 16.300 | 15.805 | 3,091,442 |
| 2025-12-29 | 16.300 | 16.400 | 16.200 | 16.300 | 15.805 | 3,281,957 |
| 2025-12-26 | 16.400 | 16.500 | 16.200 | 16.400 | 15.902 | 2,586,865 |
| 2025-12-25 | 16.800 | 16.800 | 16.200 | 16.300 | 15.805 | 7,584,429 |
| 2025-12-24 | 16.800 | 16.900 | 16.600 | 16.800 | 16.290 | 4,589,001 |
| 2025-12-23 | 16.600 | 16.900 | 16.500 | 16.900 | 16.387 | 6,280,756 |
| 2025-12-22 | 16.600 | 16.900 | 16.500 | 16.700 | 16.193 | 9,844,817 |
| 2025-12-19 | 16.100 | 16.400 | 16.100 | 16.300 | 15.805 | 5,458,362 |
| 2025-12-18 | 16.000 | 16.100 | 15.900 | 16.000 | 15.514 | 6,675,804 |
| 2025-12-17 | 16.400 | 16.400 | 16.000 | 16.000 | 15.514 | 7,236,630 |
| 2025-12-16 | 16.300 | 16.300 | 16.100 | 16.200 | 15.708 | 4,738,143 |
| 2025-12-15 | 16.000 | 16.500 | 15.800 | 16.500 | 15.999 | 5,681,221 |
| 2025-12-12 | 16.100 | 16.300 | 15.900 | 16.100 | 15.611 | 7,480,664 |
| 2025-12-11 | 16.600 | 16.600 | 16.000 | 16.000 | 15.514 | 4,499,887 |
| 2025-12-09 | 16.100 | 16.400 | 16.100 | 16.400 | 15.902 | 7,277,714 |
| 2025-12-08 | 16.300 | 16.300 | 15.800 | 15.900 | 15.417 | 8,095,774 |
| 2025-12-04 | 16.400 | 16.600 | 16.100 | 16.300 | 15.805 | 8,756,166 |
| 2025-12-03 | 16.600 | 16.700 | 16.300 | 16.400 | 15.902 | 7,997,274 |
| 2025-12-02 | 16.900 | 17.000 | 16.500 | 16.700 | 16.193 | 8,465,973 |
| 2025-12-01 | 16.300 | 16.900 | 16.200 | 16.900 | 16.387 | 12,968,480 |
| 2025-11-28 | 16.300 | 16.500 | 16.200 | 16.400 | 15.902 | 9,423,136 |
| 2025-11-27 | 16.400 | 16.700 | 16.200 | 16.200 | 15.708 | 13,982,540 |
| 2025-11-26 | 16.600 | 16.800 | 16.400 | 16.500 | 15.757 | 11,811,510 |
| 2025-11-25 | 16.500 | 16.800 | 16.400 | 16.500 | 15.757 | 19,665,301 |
| 2025-11-24 | 16.500 | 16.700 | 16.200 | 16.200 | 15.470 | 14,798,420 |
| 2025-11-21 | 17.200 | 17.200 | 16.300 | 16.300 | 15.566 | 26,333,039 |
| 2025-11-20 | 18.600 | 18.600 | 17.600 | 17.600 | 16.807 | 26,230,680 |
| 2025-11-19 | 18.300 | 18.300 | 17.800 | 18.100 | 17.285 | 8,567,716 |
| 2025-11-18 | 18.000 | 18.500 | 18.000 | 18.100 | 17.285 | 10,698,710 |
| 2025-11-17 | 17.900 | 18.300 | 17.600 | 18.300 | 17.476 | 12,688,390 |
| 2025-11-14 | 18.000 | 18.200 | 17.500 | 18.100 | 17.285 | 15,356,380 |
| 2025-11-13 | 19.400 | 19.400 | 17.900 | 18.200 | 17.380 | 43,805,754 |
| 2025-11-12 | 21.200 | 21.300 | 20.500 | 20.700 | 19.767 | 21,827,750 |
| 2025-11-11 | 21.300 | 21.600 | 20.800 | 20.800 | 19.863 | 11,445,050 |
| 2025-11-10 | 21.400 | 21.400 | 20.700 | 21.100 | 20.149 | 12,295,690 |
| 2025-11-07 | 21.700 | 21.800 | 21.200 | 21.200 | 20.245 | 8,934,193 |
| 2025-11-06 | 21.600 | 22.000 | 21.500 | 22.000 | 21.009 | 12,509,220 |
| 2025-11-05 | 21.800 | 22.000 | 21.000 | 21.200 | 20.245 | 24,352,020 |
| 2025-11-04 | 23.300 | 23.500 | 22.500 | 22.500 | 21.486 | 12,152,600 |
| 2025-11-03 | 23.400 | 23.600 | 23.300 | 23.300 | 22.250 | 9,148,719 |
| 2025-10-31 | 23.400 | 23.600 | 23.100 | 23.200 | 22.155 | 9,888,649 |
| 2025-10-30 | 23.300 | 24.100 | 23.200 | 23.300 | 22.250 | 24,283,500 |
| 2025-10-29 | 23.500 | 23.800 | 23.400 | 23.400 | 22.346 | 10,452,780 |
| 2025-10-28 | 24.200 | 24.300 | 23.400 | 23.400 | 22.346 | 22,201,609 |
| 2025-10-27 | 24.200 | 24.800 | 23.800 | 23.900 | 22.823 | 28,543,980 |
| 2025-10-24 | 24.000 | 24.300 | 23.800 | 23.800 | 22.728 | 13,011,510 |
| 2025-10-22 | 23.600 | 24.000 | 23.100 | 23.700 | 22.632 | 17,634,061 |
| 2025-10-21 | 23.900 | 24.100 | 23.500 | 23.600 | 22.537 | 10,568,310 |
| 2025-10-20 | 23.800 | 24.100 | 23.400 | 23.400 | 22.346 | 10,711,480 |
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.