Hana Microelectronics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 23.800 | 24.100 | 23.400 | 23.400 | 22.346 | 10,711,480 |
| 2025-10-17 | 23.900 | 24.600 | 23.300 | 23.400 | 22.346 | 28,484,699 |
| 2025-10-16 | 24.000 | 24.600 | 23.900 | 24.200 | 23.110 | 24,741,061 |
| 2025-10-15 | 23.200 | 23.900 | 23.100 | 23.900 | 22.823 | 16,221,510 |
| 2025-10-14 | 24.100 | 24.100 | 23.000 | 23.000 | 21.964 | 17,053,609 |
| 2025-10-10 | 24.100 | 24.300 | 23.700 | 23.800 | 22.728 | 19,442,631 |
| 2025-10-09 | 24.800 | 25.250 | 24.500 | 24.600 | 23.492 | 38,134,449 |
| 2025-10-08 | 24.700 | 24.900 | 24.200 | 24.200 | 23.110 | 24,692,971 |
| 2025-10-07 | 23.500 | 25.250 | 23.400 | 24.800 | 23.683 | 46,401,230 |
| 2025-10-06 | 23.000 | 23.200 | 22.600 | 23.200 | 22.155 | 8,366,536 |
| 2025-10-03 | 23.200 | 23.800 | 23.000 | 23.000 | 21.964 | 16,821,039 |
| 2025-10-02 | 22.900 | 23.800 | 22.900 | 23.200 | 22.155 | 23,096,010 |
| 2025-10-01 | 22.900 | 23.200 | 22.500 | 22.500 | 21.486 | 20,129,760 |
| 2025-09-30 | 23.500 | 23.700 | 22.800 | 22.800 | 21.773 | 17,990,391 |
| 2025-09-29 | 24.500 | 24.800 | 23.000 | 23.300 | 22.250 | 34,988,879 |
| 2025-09-26 | 25.500 | 25.500 | 24.700 | 24.700 | 23.587 | 10,153,920 |
| 2025-09-25 | 25.250 | 25.750 | 25.250 | 25.500 | 24.351 | 4,581,049 |
| 2025-09-24 | 25.500 | 25.750 | 25.000 | 25.250 | 24.112 | 8,223,323 |
| 2025-09-23 | 24.900 | 26.000 | 24.900 | 25.500 | 24.351 | 23,617,650 |
| 2025-09-22 | 25.000 | 25.250 | 24.600 | 24.600 | 23.492 | 8,758,915 |
| 2025-09-19 | 25.250 | 25.500 | 25.000 | 25.000 | 23.874 | 3,878,844 |
| 2025-09-18 | 26.000 | 26.000 | 25.000 | 25.250 | 24.112 | 13,035,250 |
| 2025-09-17 | 26.250 | 26.500 | 25.750 | 25.750 | 24.590 | 8,091,591 |
| 2025-09-16 | 26.500 | 26.750 | 25.750 | 26.250 | 25.067 | 10,805,530 |
| 2025-09-15 | 26.000 | 26.250 | 25.500 | 26.000 | 24.829 | 8,718,978 |
| 2025-09-12 | 25.750 | 26.500 | 25.500 | 26.000 | 24.829 | 15,663,310 |
| 2025-09-11 | 25.000 | 25.750 | 24.900 | 25.250 | 24.112 | 9,672,329 |
| 2025-09-10 | 25.250 | 25.500 | 24.700 | 25.000 | 23.874 | 10,586,660 |
| 2025-09-09 | 24.600 | 25.750 | 24.500 | 25.250 | 24.112 | 23,194,980 |
| 2025-09-08 | 25.250 | 25.250 | 24.300 | 24.500 | 23.396 | 21,478,760 |
| 2025-09-05 | 24.700 | 25.250 | 24.700 | 25.250 | 24.112 | 11,322,790 |
| 2025-09-04 | 25.000 | 25.500 | 24.500 | 24.600 | 23.492 | 17,433,730 |
| 2025-09-03 | 24.300 | 25.000 | 24.200 | 24.900 | 23.778 | 15,216,060 |
| 2025-09-02 | 24.600 | 24.700 | 24.200 | 24.400 | 23.301 | 10,131,890 |
| 2025-09-01 | 24.400 | 24.700 | 24.300 | 24.400 | 23.301 | 9,515,591 |
| 2025-08-29 | 24.800 | 25.000 | 24.200 | 24.200 | 23.110 | 19,979,820 |
| 2025-08-28 | 24.600 | 25.250 | 24.500 | 24.800 | 23.683 | 10,408,630 |
| 2025-08-27 | 25.500 | 25.500 | 24.500 | 24.700 | 23.587 | 19,289,590 |
| 2025-08-26 | 24.400 | 25.750 | 24.400 | 25.250 | 24.112 | 28,025,270 |
| 2025-08-25 | 25.250 | 25.500 | 24.400 | 24.500 | 23.396 | 23,261,119 |
| 2025-08-22 | 24.000 | 25.250 | 23.700 | 24.800 | 23.683 | 96,601,312 |
| 2025-08-21 | 21.400 | 23.300 | 21.400 | 23.200 | 22.155 | 42,585,047 |
| 2025-08-20 | 21.200 | 21.700 | 20.700 | 21.500 | 20.531 | 16,588,811 |
| 2025-08-19 | 21.300 | 21.600 | 21.000 | 21.200 | 20.245 | 9,890,623 |
| 2025-08-18 | 21.700 | 21.900 | 21.100 | 21.200 | 20.245 | 11,904,080 |
| 2025-08-15 | 22.100 | 22.200 | 21.500 | 21.600 | 20.627 | 19,633,990 |
| 2025-08-14 | 22.900 | 23.000 | 22.300 | 22.500 | 21.486 | 26,279,250 |
| 2025-08-13 | 22.500 | 23.700 | 22.500 | 23.200 | 22.155 | 36,209,871 |
| 2025-08-08 | 22.400 | 22.800 | 22.200 | 22.200 | 21.200 | 12,006,110 |
| 2025-08-07 | 22.700 | 22.900 | 22.200 | 22.300 | 21.295 | 19,420,010 |
| 2025-08-06 | 22.900 | 23.100 | 22.500 | 23.000 | 21.964 | 14,521,870 |
| 2025-08-05 | 22.700 | 23.300 | 22.400 | 22.800 | 21.773 | 17,824,859 |
| 2025-08-04 | 22.400 | 23.000 | 22.200 | 22.500 | 21.486 | 14,550,560 |
| 2025-08-01 | 24.200 | 24.400 | 22.600 | 22.600 | 21.582 | 35,668,191 |
| 2025-07-31 | 23.600 | 23.800 | 23.100 | 23.100 | 22.059 | 31,021,080 |
| 2025-07-30 | 22.600 | 23.900 | 22.200 | 23.800 | 22.728 | 50,284,129 |
| 2025-07-29 | 21.700 | 22.600 | 21.300 | 22.300 | 21.295 | 31,460,711 |
| 2025-07-25 | 20.900 | 21.700 | 20.900 | 21.500 | 20.531 | 12,527,810 |
| 2025-07-24 | 21.800 | 22.200 | 20.900 | 20.900 | 19.958 | 28,777,891 |
| 2025-07-23 | 21.500 | 22.000 | 21.300 | 21.500 | 20.531 | 14,509,400 |
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.