Hana Microelectronics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 18.400 | 18.800 | 17.700 | 18.000 | 17.189 | 9,072,335 |
| 2025-04-18 | 17.900 | 18.500 | 17.800 | 18.500 | 17.667 | 10,086,390 |
| 2025-04-17 | 16.900 | 18.200 | 16.900 | 18.100 | 17.285 | 13,690,580 |
| 2025-04-16 | 16.500 | 17.300 | 16.400 | 17.100 | 16.330 | 11,247,620 |
| 2025-04-11 | 16.000 | 16.400 | 15.700 | 16.000 | 15.279 | 5,805,893 |
| 2025-04-10 | 16.200 | 17.100 | 16.100 | 16.200 | 15.470 | 17,781,029 |
| 2025-04-09 | 14.900 | 15.300 | 14.600 | 15.000 | 14.324 | 4,608,665 |
| 2025-04-08 | 14.600 | 15.200 | 14.000 | 14.900 | 14.229 | 11,471,350 |
| 2025-04-04 | 16.300 | 16.300 | 15.500 | 15.600 | 14.897 | 13,923,590 |
| 2025-04-03 | 16.400 | 16.600 | 16.100 | 16.600 | 15.852 | 12,447,590 |
| 2025-04-02 | 15.900 | 16.600 | 15.800 | 16.500 | 15.757 | 7,740,166 |
| 2025-04-01 | 16.100 | 16.200 | 15.800 | 15.800 | 15.088 | 5,017,395 |
| 2025-03-31 | 15.700 | 16.300 | 15.700 | 15.900 | 15.184 | 5,637,255 |
| 2025-03-28 | 16.900 | 16.900 | 16.400 | 16.500 | 15.757 | 5,638,891 |
| 2025-03-27 | 16.700 | 17.000 | 16.400 | 17.000 | 16.234 | 6,842,948 |
| 2025-03-26 | 16.800 | 17.200 | 16.800 | 16.800 | 16.043 | 5,309,761 |
| 2025-03-25 | 16.900 | 17.100 | 16.600 | 16.700 | 15.948 | 5,219,951 |
| 2025-03-24 | 17.000 | 17.000 | 16.600 | 16.800 | 16.043 | 4,438,447 |
| 2025-03-21 | 17.000 | 17.100 | 16.700 | 16.800 | 16.043 | 5,437,104 |
| 2025-03-20 | 16.900 | 17.300 | 16.800 | 16.800 | 16.043 | 7,267,636 |
| 2025-03-19 | 16.600 | 17.200 | 16.600 | 16.900 | 16.139 | 7,415,002 |
| 2025-03-18 | 17.000 | 17.100 | 16.400 | 16.600 | 15.852 | 8,020,132 |
| 2025-03-17 | 17.400 | 17.400 | 16.700 | 16.800 | 16.043 | 6,984,877 |
| 2025-03-14 | 16.700 | 17.300 | 16.500 | 17.300 | 16.521 | 10,417,110 |
| 2025-03-13 | 16.800 | 17.200 | 16.500 | 16.500 | 15.757 | 9,310,947 |
| 2025-03-12 | 17.700 | 17.900 | 16.700 | 17.000 | 15.757 | 13,656,290 |
| 2025-03-11 | 16.600 | 17.800 | 16.500 | 17.700 | 16.405 | 16,885,400 |
| 2025-03-10 | 16.800 | 17.200 | 16.500 | 16.800 | 15.571 | 11,497,960 |
| 2025-03-07 | 16.300 | 17.100 | 16.200 | 16.900 | 15.664 | 19,046,000 |
| 2025-03-06 | 16.700 | 17.000 | 16.200 | 16.200 | 15.015 | 24,169,199 |
| 2025-03-05 | 16.100 | 16.800 | 15.900 | 16.500 | 15.293 | 19,735,090 |
| 2025-03-04 | 16.000 | 16.400 | 15.700 | 15.900 | 14.737 | 17,462,850 |
| 2025-03-03 | 16.500 | 16.900 | 16.000 | 16.200 | 15.015 | 21,321,051 |
| 2025-02-28 | 16.000 | 16.800 | 15.900 | 16.100 | 14.922 | 51,929,953 |
| 2025-02-27 | 21.100 | 21.800 | 20.100 | 20.100 | 18.630 | 10,812,980 |
| 2025-02-26 | 21.100 | 21.400 | 20.400 | 21.300 | 19.742 | 10,121,680 |
| 2025-02-25 | 20.900 | 21.500 | 20.600 | 21.100 | 19.557 | 9,671,118 |
| 2025-02-24 | 21.000 | 21.400 | 20.900 | 21.400 | 19.835 | 5,216,965 |
| 2025-02-21 | 21.700 | 21.800 | 21.000 | 21.000 | 19.464 | 7,631,119 |
| 2025-02-20 | 22.000 | 22.300 | 21.400 | 21.600 | 20.020 | 9,435,063 |
| 2025-02-19 | 22.000 | 23.000 | 21.900 | 22.100 | 20.484 | 9,439,521 |
| 2025-02-18 | 22.500 | 22.500 | 21.900 | 21.900 | 20.298 | 6,675,683 |
| 2025-02-17 | 21.300 | 22.000 | 20.700 | 22.000 | 20.391 | 10,533,690 |
| 2025-02-14 | 22.400 | 22.700 | 21.700 | 22.100 | 20.484 | 8,704,336 |
| 2025-02-13 | 21.700 | 22.400 | 21.600 | 22.200 | 20.576 | 6,732,729 |
| 2025-02-11 | 20.900 | 21.900 | 20.900 | 21.800 | 20.206 | 7,703,834 |
| 2025-02-10 | 20.900 | 21.300 | 20.500 | 20.800 | 19.279 | 8,487,243 |
| 2025-02-07 | 20.900 | 21.400 | 20.600 | 21.400 | 19.835 | 7,531,024 |
| 2025-02-06 | 21.400 | 21.400 | 20.800 | 20.900 | 19.371 | 7,512,269 |
| 2025-02-05 | 21.500 | 22.200 | 21.000 | 21.100 | 19.557 | 13,851,930 |
| 2025-02-04 | 22.600 | 23.200 | 21.600 | 21.700 | 20.113 | 12,140,640 |
| 2025-02-03 | 22.800 | 22.900 | 22.200 | 22.500 | 20.854 | 11,081,740 |
| 2025-01-31 | 23.600 | 23.700 | 23.100 | 23.600 | 21.874 | 6,674,694 |
| 2025-01-30 | 23.700 | 24.200 | 23.400 | 23.500 | 21.781 | 5,944,901 |
| 2025-01-29 | 24.100 | 24.300 | 23.500 | 23.700 | 21.967 | 7,306,835 |
| 2025-01-28 | 23.000 | 24.100 | 23.000 | 23.900 | 22.152 | 7,848,695 |
| 2025-01-27 | 24.200 | 24.500 | 23.400 | 23.600 | 21.874 | 7,485,322 |
| 2025-01-24 | 24.100 | 24.600 | 24.100 | 24.500 | 22.708 | 6,154,744 |
| 2025-01-23 | 24.000 | 24.700 | 24.000 | 24.000 | 22.245 | 8,261,238 |
| 2025-01-22 | 24.600 | 24.800 | 23.900 | 24.000 | 22.245 | 9,738,641 |
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.