Hana Microelectronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	21.700	22.300	21.200	21.300	20.340	11,716,360
2025-07-21	22.200	22.300	21.700	21.700	20.722	11,670,630
2025-07-18	22.400	22.700	21.800	22.000	21.009	20,639,230
2025-07-17	21.300	22.500	21.300	22.200	21.200	31,230,990
2025-07-16	21.000	21.800	20.600	21.100	20.149	22,239,381
2025-07-15	20.400	21.300	20.300	21.100	20.149	15,038,450
2025-07-14	20.000	20.400	19.700	20.300	19.385	10,825,650
2025-07-11	20.100	20.200	19.600	19.800	18.908	8,954,577
2025-07-09	20.600	21.100	19.700	19.800	18.908	19,777,891
2025-07-08	19.100	21.000	19.100	20.900	19.958	30,955,949
2025-07-07	20.100	20.300	19.400	20.200	19.290	22,258,039
2025-07-04	21.500	21.500	20.700	20.800	19.863	19,186,711
2025-07-03	20.500	21.900	20.500	21.500	20.531	32,450,199
2025-07-02	19.900	20.600	19.800	20.400	19.481	21,150,820
2025-07-01	19.600	20.100	19.400	20.000	19.099	13,549,250
2025-06-30	19.700	19.800	19.400	19.500	18.621	8,683,752
2025-06-27	19.800	19.800	19.300	19.400	18.526	13,555,440
2025-06-26	19.700	20.500	19.500	19.900	19.003	22,805,119
2025-06-25	18.400	19.800	18.400	19.500	18.621	14,533,680
2025-06-24	18.200	18.600	18.200	18.400	17.571	7,698,422
2025-06-23	17.600	18.200	17.500	17.900	17.094	6,984,330
2025-06-20	17.600	18.100	17.300	17.900	17.094	14,021,190
2025-06-19	18.100	18.100	17.500	17.500	16.712	10,853,550
2025-06-18	17.700	18.800	17.700	18.300	17.476	15,636,270
2025-06-17	17.800	17.900	17.400	17.600	16.807	7,292,988
2025-06-16	17.500	17.900	17.200	17.700	16.903	8,361,083
2025-06-13	17.600	17.800	17.300	17.500	16.712	9,039,976
2025-06-12	18.500	18.800	17.900	17.900	17.094	7,154,674
2025-06-11	18.800	18.900	18.500	18.500	17.667	4,558,726
2025-06-10	18.500	19.100	18.500	18.700	17.858	5,712,667
2025-06-09	18.500	18.800	18.300	18.500	17.667	4,478,932
2025-06-06	17.900	18.400	17.700	18.400	17.571	5,845,044
2025-06-05	18.000	18.200	17.700	17.900	17.094	6,692,307
2025-06-04	18.600	18.600	17.800	17.800	16.998	9,982,375
2025-05-30	18.800	19.300	18.700	18.700	17.858	8,090,529
2025-05-29	19.400	19.600	19.000	19.200	18.335	19,351,189
2025-05-28	18.200	18.700	18.000	18.300	17.476	10,740,670
2025-05-27	18.000	18.000	17.600	17.800	16.998	7,014,713
2025-05-26	17.600	18.300	17.400	18.200	17.380	10,013,110
2025-05-23	18.200	18.300	17.500	17.500	16.712	9,794,344
2025-05-22	18.200	18.500	17.900	18.000	17.189	8,291,748
2025-05-21	18.500	19.100	18.300	18.400	17.571	12,461,000
2025-05-20	19.200	19.300	18.400	18.500	17.667	13,385,800
2025-05-19	19.800	19.900	18.700	18.800	17.953	14,157,400
2025-05-16	20.700	21.000	20.000	20.100	19.194	17,825,461
2025-05-15	21.900	22.100	20.700	20.700	19.767	24,352,990
2025-05-14	20.900	22.500	20.800	22.000	21.009	49,982,602
2025-05-13	20.400	21.600	20.400	20.500	19.576	24,420,500
2025-05-09	19.000	19.600	19.000	19.500	18.621	8,696,922
2025-05-08	19.200	19.600	18.600	19.100	18.239	22,245,770
2025-05-07	18.500	19.300	18.500	19.300	18.430	14,196,500
2025-05-06	19.300	19.400	18.200	18.400	17.571	9,670,331
2025-05-02	19.600	19.900	19.300	19.300	18.430	9,747,668
2025-04-30	19.500	19.600	18.800	19.300	18.430	12,006,730
2025-04-29	19.800	19.900	19.200	19.400	18.526	9,868,765
2025-04-28	20.300	20.400	19.600	19.600	18.717	11,144,070
2025-04-25	19.200	20.500	19.100	20.300	19.385	23,701,170
2025-04-24	18.500	19.400	18.400	18.900	18.048	21,864,830
2025-04-23	18.500	18.600	18.100	18.300	17.476	11,950,570
2025-04-22	17.700	18.100	17.400	18.000	17.189	7,077,740

← NewerPage 6 of 21 · 1,214 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.