Hana Microelectronics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 23.200 | 24.700 | 23.100 | 24.500 | 22.708 | 12,765,290 |
| 2025-01-20 | 22.700 | 23.100 | 22.600 | 22.900 | 21.225 | 5,375,596 |
| 2025-01-17 | 22.800 | 23.200 | 22.500 | 22.600 | 20.947 | 8,543,618 |
| 2025-01-16 | 23.300 | 23.300 | 22.800 | 23.000 | 21.318 | 6,432,743 |
| 2025-01-15 | 22.800 | 23.300 | 22.600 | 23.000 | 21.318 | 7,302,339 |
| 2025-01-14 | 23.900 | 23.900 | 22.600 | 22.700 | 21.040 | 9,586,721 |
| 2025-01-13 | 23.500 | 23.800 | 23.200 | 23.500 | 21.781 | 7,139,552 |
| 2025-01-10 | 24.100 | 24.400 | 23.600 | 23.800 | 22.059 | 8,155,705 |
| 2025-01-09 | 24.600 | 24.700 | 24.100 | 24.100 | 22.337 | 10,515,740 |
| 2025-01-08 | 25.000 | 25.500 | 24.500 | 24.800 | 22.986 | 10,532,350 |
| 2025-01-07 | 24.900 | 26.000 | 24.900 | 25.250 | 23.403 | 11,988,140 |
| 2025-01-06 | 24.500 | 25.250 | 24.500 | 24.700 | 22.893 | 10,007,860 |
| 2025-01-03 | 24.400 | 25.500 | 24.300 | 24.400 | 22.615 | 9,553,349 |
| 2025-01-02 | 24.700 | 24.800 | 24.100 | 24.300 | 22.523 | 8,391,112 |
| 2024-12-30 | 25.250 | 25.500 | 24.700 | 24.700 | 22.893 | 8,261,364 |
| 2024-12-27 | 25.250 | 25.750 | 25.000 | 25.250 | 23.403 | 5,993,278 |
| 2024-12-26 | 26.250 | 26.250 | 25.250 | 25.500 | 23.635 | 6,060,246 |
| 2024-12-25 | 25.500 | 26.000 | 25.250 | 26.000 | 24.098 | 5,152,390 |
| 2024-12-24 | 25.500 | 25.750 | 25.000 | 25.500 | 23.635 | 6,424,920 |
| 2024-12-23 | 24.200 | 25.500 | 24.100 | 25.250 | 23.403 | 13,775,700 |
| 2024-12-20 | 24.300 | 24.900 | 24.000 | 24.000 | 22.245 | 28,028,051 |
| 2024-12-19 | 23.000 | 25.250 | 23.000 | 24.300 | 22.523 | 48,893,039 |
| 2024-12-18 | 23.900 | 24.100 | 23.000 | 23.100 | 21.410 | 20,859,109 |
| 2024-12-17 | 25.250 | 25.750 | 23.700 | 23.700 | 21.967 | 19,759,301 |
| 2024-12-16 | 25.750 | 25.750 | 25.000 | 25.000 | 23.171 | 3,721,238 |
| 2024-12-13 | 25.250 | 26.000 | 25.250 | 25.750 | 23.867 | 4,918,766 |
| 2024-12-12 | 26.250 | 27.000 | 25.250 | 25.500 | 23.635 | 11,563,340 |
| 2024-12-11 | 26.250 | 27.000 | 26.000 | 26.000 | 24.098 | 6,356,664 |
| 2024-12-09 | 27.000 | 27.000 | 26.000 | 26.250 | 24.330 | 4,836,599 |
| 2024-12-06 | 26.750 | 27.000 | 26.250 | 27.000 | 25.025 | 5,121,702 |
| 2024-12-04 | 26.500 | 27.250 | 26.500 | 27.000 | 25.025 | 7,636,029 |
| 2024-12-03 | 27.500 | 27.500 | 26.000 | 26.500 | 24.562 | 15,518,300 |
| 2024-12-02 | 27.500 | 27.750 | 26.750 | 27.500 | 25.489 | 6,654,911 |
| 2024-11-29 | 27.750 | 28.500 | 26.750 | 27.250 | 25.257 | 10,233,400 |
| 2024-11-28 | 27.750 | 28.000 | 27.500 | 27.750 | 25.720 | 2,745,490 |
| 2024-11-27 | 28.500 | 28.750 | 28.000 | 28.000 | 25.720 | 7,008,371 |
| 2024-11-26 | 28.000 | 29.500 | 27.750 | 28.500 | 26.180 | 15,923,270 |
| 2024-11-25 | 28.500 | 28.500 | 27.500 | 27.750 | 25.491 | 8,396,405 |
| 2024-11-22 | 28.000 | 28.500 | 27.500 | 27.750 | 25.491 | 10,489,000 |
| 2024-11-21 | 29.250 | 29.500 | 27.750 | 27.750 | 25.491 | 18,068,449 |
| 2024-11-20 | 29.500 | 29.750 | 28.500 | 29.250 | 26.869 | 22,370,980 |
| 2024-11-19 | 31.000 | 31.500 | 29.750 | 29.750 | 27.328 | 15,871,910 |
| 2024-11-18 | 30.250 | 31.000 | 29.750 | 31.000 | 28.476 | 7,491,392 |
| 2024-11-15 | 30.500 | 31.250 | 29.250 | 30.250 | 27.787 | 17,017,850 |
| 2024-11-14 | 32.500 | 32.750 | 30.250 | 30.250 | 27.787 | 50,722,441 |
| 2024-11-13 | 34.750 | 36.250 | 33.750 | 35.000 | 32.150 | 17,893,650 |
| 2024-11-12 | 37.000 | 37.000 | 35.000 | 35.250 | 32.380 | 8,806,869 |
| 2024-11-11 | 37.500 | 37.500 | 36.250 | 37.000 | 33.988 | 6,041,412 |
| 2024-11-08 | 38.500 | 38.500 | 37.250 | 37.500 | 34.447 | 11,990,150 |
| 2024-11-07 | 39.750 | 39.750 | 38.000 | 38.500 | 35.365 | 13,689,370 |
| 2024-11-06 | 39.000 | 40.500 | 39.000 | 39.500 | 36.284 | 36,849,793 |
| 2024-11-05 | 37.750 | 39.000 | 37.750 | 38.500 | 35.365 | 7,028,519 |
| 2024-11-04 | 38.000 | 38.250 | 37.500 | 37.500 | 34.447 | 3,379,097 |
| 2024-11-01 | 38.000 | 38.250 | 37.250 | 37.750 | 34.677 | 5,700,594 |
| 2024-10-31 | 36.500 | 38.750 | 36.500 | 38.250 | 35.136 | 11,995,250 |
| 2024-10-30 | 36.500 | 37.500 | 36.500 | 36.750 | 33.758 | 5,933,612 |
| 2024-10-29 | 37.750 | 38.000 | 36.500 | 36.750 | 33.758 | 10,869,260 |
| 2024-10-28 | 38.500 | 38.500 | 37.750 | 37.750 | 34.677 | 6,146,398 |
| 2024-10-25 | 38.500 | 38.500 | 38.250 | 38.500 | 35.365 | 3,513,843 |
| 2024-10-24 | 38.500 | 39.000 | 38.250 | 38.250 | 35.136 | 4,713,294 |
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.