Hana Microelectronics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 39.250 | 39.250 | 38.250 | 38.500 | 35.365 | 9,726,099 |
| 2024-10-21 | 38.250 | 39.000 | 38.250 | 39.000 | 35.825 | 5,303,987 |
| 2024-10-18 | 38.250 | 39.250 | 38.000 | 38.250 | 35.136 | 14,099,940 |
| 2024-10-17 | 39.750 | 40.000 | 38.250 | 38.250 | 35.136 | 21,093,070 |
| 2024-10-16 | 40.000 | 40.000 | 39.250 | 39.500 | 36.284 | 21,025,230 |
| 2024-10-15 | 41.250 | 41.750 | 41.000 | 41.000 | 37.662 | 9,394,659 |
| 2024-10-11 | 41.500 | 42.000 | 40.750 | 41.000 | 37.662 | 12,469,470 |
| 2024-10-10 | 41.250 | 42.250 | 41.250 | 41.750 | 38.351 | 13,119,880 |
| 2024-10-09 | 41.750 | 42.500 | 41.000 | 41.250 | 37.892 | 13,624,520 |
| 2024-10-08 | 41.250 | 42.000 | 41.000 | 41.500 | 38.121 | 13,422,790 |
| 2024-10-07 | 42.250 | 42.500 | 41.500 | 41.500 | 38.121 | 11,083,630 |
| 2024-10-04 | 41.000 | 42.000 | 40.500 | 42.000 | 38.580 | 15,276,790 |
| 2024-10-03 | 42.250 | 42.250 | 41.000 | 41.000 | 37.662 | 16,657,619 |
| 2024-10-02 | 43.250 | 43.500 | 41.750 | 42.250 | 38.810 | 27,541,090 |
| 2024-10-01 | 41.000 | 44.000 | 41.000 | 43.750 | 40.188 | 30,801,770 |
| 2024-09-30 | 41.000 | 41.250 | 40.250 | 40.750 | 37.432 | 7,819,111 |
| 2024-09-27 | 40.750 | 41.500 | 40.500 | 41.250 | 37.892 | 7,598,095 |
| 2024-09-26 | 42.500 | 42.500 | 41.000 | 41.500 | 38.121 | 12,715,460 |
| 2024-09-25 | 43.250 | 43.500 | 42.000 | 42.250 | 38.810 | 14,922,220 |
| 2024-09-24 | 40.750 | 42.750 | 40.500 | 42.750 | 39.269 | 22,867,160 |
| 2024-09-23 | 41.250 | 41.500 | 40.500 | 40.750 | 37.432 | 9,665,394 |
| 2024-09-20 | 41.750 | 42.000 | 41.250 | 41.250 | 37.892 | 10,445,320 |
| 2024-09-19 | 40.250 | 41.250 | 39.750 | 41.250 | 37.892 | 13,675,500 |
| 2024-09-18 | 39.750 | 40.500 | 39.500 | 40.250 | 36.973 | 15,933,470 |
| 2024-09-17 | 38.250 | 39.500 | 38.000 | 39.500 | 36.284 | 13,186,430 |
| 2024-09-16 | 38.500 | 38.750 | 38.000 | 38.250 | 35.136 | 6,026,410 |
| 2024-09-13 | 39.000 | 39.000 | 38.500 | 38.500 | 35.365 | 4,118,743 |
| 2024-09-12 | 39.000 | 39.500 | 38.750 | 38.750 | 35.595 | 9,983,350 |
| 2024-09-11 | 39.250 | 39.500 | 38.500 | 38.500 | 35.365 | 9,074,437 |
| 2024-09-10 | 39.250 | 39.750 | 39.000 | 39.250 | 36.054 | 14,087,460 |
| 2024-09-09 | 37.750 | 39.000 | 37.500 | 39.000 | 35.825 | 13,046,660 |
| 2024-09-06 | 39.250 | 39.500 | 38.000 | 38.000 | 34.906 | 18,673,510 |
| 2024-09-05 | 39.500 | 39.500 | 39.000 | 39.500 | 36.284 | 7,822,645 |
| 2024-09-04 | 38.500 | 39.250 | 38.500 | 39.250 | 36.054 | 10,080,320 |
| 2024-09-03 | 39.000 | 39.750 | 38.750 | 39.500 | 36.284 | 6,989,060 |
| 2024-09-02 | 39.000 | 39.250 | 38.750 | 39.000 | 35.825 | 3,604,678 |
| 2024-08-30 | 39.000 | 39.750 | 38.750 | 39.000 | 35.825 | 8,337,729 |
| 2024-08-29 | 39.500 | 39.750 | 38.500 | 38.750 | 35.595 | 7,240,398 |
| 2024-08-28 | 39.500 | 40.500 | 39.250 | 40.000 | 36.743 | 18,142,770 |
| 2024-08-27 | 38.500 | 39.500 | 38.000 | 39.250 | 36.054 | 14,235,740 |
| 2024-08-26 | 38.000 | 38.750 | 38.000 | 38.500 | 35.365 | 8,230,359 |
| 2024-08-23 | 38.750 | 38.750 | 38.000 | 38.500 | 35.365 | 15,748,680 |
| 2024-08-22 | 40.750 | 41.250 | 39.250 | 39.500 | 36.284 | 8,375,429 |
| 2024-08-21 | 41.000 | 41.750 | 40.750 | 40.750 | 37.432 | 4,954,531 |
| 2024-08-20 | 41.250 | 41.750 | 41.000 | 41.250 | 37.892 | 9,557,035 |
| 2024-08-19 | 39.500 | 40.750 | 39.250 | 40.750 | 37.432 | 4,473,764 |
| 2024-08-16 | 39.250 | 39.750 | 39.000 | 39.500 | 36.284 | 6,122,179 |
| 2024-08-15 | 40.000 | 40.500 | 38.500 | 38.750 | 35.595 | 13,400,110 |
| 2024-08-14 | 41.750 | 42.250 | 40.500 | 41.000 | 37.662 | 14,801,480 |
| 2024-08-09 | 42.500 | 42.750 | 40.000 | 40.500 | 37.203 | 10,953,260 |
| 2024-08-08 | 41.500 | 42.000 | 41.000 | 41.250 | 37.892 | 4,011,849 |
| 2024-08-07 | 41.500 | 42.250 | 41.250 | 41.750 | 38.351 | 5,631,745 |
| 2024-08-06 | 42.750 | 43.000 | 40.250 | 40.500 | 37.203 | 9,958,546 |
| 2024-08-05 | 43.500 | 43.750 | 41.000 | 41.500 | 38.121 | 13,856,830 |
| 2024-08-02 | 45.500 | 46.000 | 45.000 | 45.000 | 41.336 | 7,457,688 |
| 2024-08-01 | 47.000 | 47.500 | 46.250 | 46.500 | 42.714 | 7,540,144 |
| 2024-07-31 | 47.000 | 47.000 | 46.000 | 46.500 | 42.714 | 5,870,973 |
| 2024-07-30 | 47.500 | 48.250 | 46.500 | 47.000 | 43.173 | 11,316,460 |
| 2024-07-26 | 45.250 | 46.000 | 44.750 | 46.000 | 42.255 | 4,984,138 |
| 2024-07-25 | 45.000 | 45.750 | 44.250 | 45.250 | 41.566 | 13,718,860 |
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.