HK13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 3.960 | 3.960 | 3.940 | 3.940 | 3.688 | 35,534 |
| 2024-08-05 | 3.960 | 3.980 | 3.880 | 3.940 | 3.688 | 149,591 |
| 2024-08-02 | 4.020 | 4.020 | 3.960 | 3.980 | 3.726 | 643,124 |
| 2024-08-01 | 4.100 | 4.100 | 4.080 | 4.100 | 3.838 | 125,894 |
| 2024-07-31 | 4.100 | 4.140 | 4.100 | 4.120 | 3.857 | 325,280 |
| 2024-07-30 | 4.060 | 4.080 | 4.040 | 4.060 | 3.801 | 31,241 |
| 2024-07-26 | 4.080 | 4.100 | 4.080 | 4.100 | 3.838 | 115,113 |
| 2024-07-25 | 4.080 | 4.100 | 4.080 | 4.080 | 3.819 | 417,543 |
| 2024-07-24 | 4.180 | 4.180 | 4.140 | 4.140 | 3.876 | 58,843 |
| 2024-07-23 | 4.220 | 4.260 | 4.220 | 4.220 | 3.950 | 119,294 |
| 2024-07-19 | 4.180 | 4.200 | 4.160 | 4.200 | 3.932 | 135,250 |
| 2024-07-18 | 4.260 | 4.280 | 4.240 | 4.260 | 3.988 | 600,309 |
| 2024-07-17 | 4.240 | 4.260 | 4.220 | 4.240 | 3.969 | 31,874 |
| 2024-07-16 | 4.300 | 4.300 | 4.260 | 4.260 | 3.988 | 283,155 |
| 2024-07-15 | 4.360 | 4.360 | 4.340 | 4.360 | 4.081 | 298,537 |
| 2024-07-12 | 4.340 | 4.400 | 4.340 | 4.400 | 4.119 | 1,174,711 |
| 2024-07-11 | 4.240 | 4.320 | 4.240 | 4.300 | 4.025 | 232,600 |
| 2024-07-10 | 4.260 | 4.260 | 4.220 | 4.220 | 3.950 | 269,369 |
| 2024-07-09 | 4.220 | 4.260 | 4.200 | 4.260 | 3.988 | 362,381 |
| 2024-07-08 | 4.240 | 4.260 | 4.220 | 4.240 | 3.969 | 85,154 |
| 2024-07-05 | 4.320 | 4.320 | 4.280 | 4.320 | 4.044 | 66,408 |
| 2024-07-04 | 4.380 | 4.380 | 4.340 | 4.380 | 4.100 | 23,117 |
| 2024-07-03 | 4.320 | 4.380 | 4.320 | 4.380 | 4.100 | 597,491 |
| 2024-07-02 | 4.300 | 4.320 | 4.300 | 4.300 | 4.025 | 316,031 |
| 2024-07-01 | 4.300 | 4.300 | 4.220 | 4.260 | 3.988 | 77,062 |
| 2024-06-28 | 4.320 | 4.320 | 4.280 | 4.300 | 4.025 | 525,536 |
| 2024-06-27 | 4.300 | 4.320 | 4.280 | 4.300 | 4.025 | 966,079 |
| 2024-06-26 | 4.340 | 4.380 | 4.340 | 4.380 | 4.100 | 2,090,647 |
| 2024-06-25 | 4.360 | 4.360 | 4.320 | 4.320 | 4.044 | 744,161 |
| 2024-06-24 | 4.300 | 4.360 | 4.300 | 4.360 | 4.081 | 304,868 |
| 2024-06-21 | 4.380 | 4.380 | 4.340 | 4.360 | 4.081 | 42,883 |
| 2024-06-20 | 4.440 | 4.440 | 4.400 | 4.420 | 4.138 | 780,158 |
| 2024-06-19 | 4.400 | 4.460 | 4.400 | 4.460 | 4.175 | 166,558 |
| 2024-06-18 | 4.360 | 4.360 | 4.320 | 4.340 | 4.063 | 227,258 |
| 2024-06-17 | 4.380 | 4.380 | 4.320 | 4.340 | 4.063 | 117,603 |
| 2024-06-14 | 4.360 | 4.360 | 4.320 | 4.320 | 4.044 | 266,343 |
| 2024-06-13 | 4.340 | 4.380 | 4.340 | 4.380 | 4.100 | 288,695 |
| 2024-06-12 | 4.340 | 4.340 | 4.300 | 4.320 | 4.044 | 324,802 |
| 2024-06-11 | 4.320 | 4.400 | 4.320 | 4.380 | 4.100 | 45,011 |
| 2024-06-10 | 4.400 | 4.440 | 4.400 | 4.400 | 4.119 | 27,959 |
| 2024-06-07 | 4.380 | 4.380 | 4.360 | 4.360 | 4.081 | 31,834 |
| 2024-06-06 | 4.420 | 4.420 | 4.380 | 4.400 | 4.119 | 144,429 |
| 2024-06-05 | 4.420 | 4.440 | 4.400 | 4.420 | 4.138 | 62,406 |
| 2024-06-04 | 4.380 | 4.420 | 4.380 | 4.380 | 4.100 | 1,262,995 |
| 2024-05-31 | 4.400 | 4.420 | 4.340 | 4.380 | 4.100 | 1,405,150 |
| 2024-05-30 | 4.380 | 4.420 | 4.360 | 4.380 | 4.100 | 83,498 |
| 2024-05-29 | 4.440 | 4.440 | 4.400 | 4.440 | 4.156 | 370,342 |
| 2024-05-28 | 4.520 | 4.520 | 4.480 | 4.500 | 4.213 | 252,085 |
| 2024-05-27 | 4.460 | 4.520 | 4.420 | 4.520 | 4.231 | 648,848 |
| 2024-05-24 | 4.420 | 4.480 | 4.420 | 4.420 | 4.138 | 1,983,396 |
| 2024-05-23 | 4.500 | 4.520 | 4.460 | 4.460 | 4.175 | 634,914 |
| 2024-05-21 | 4.540 | 4.560 | 4.520 | 4.560 | 4.269 | 105,825 |
| 2024-05-20 | 4.620 | 4.620 | 4.580 | 4.600 | 4.306 | 304,798 |
| 2024-05-17 | 4.560 | 4.640 | 4.560 | 4.620 | 4.325 | 1,888,225 |
| 2024-05-16 | 4.560 | 4.560 | 4.540 | 4.540 | 4.250 | 919,678 |
| 2024-05-15 | 4.540 | 4.540 | 4.440 | 4.460 | 4.175 | 165,770 |
| 2024-05-14 | 4.580 | 4.580 | 4.540 | 4.560 | 4.269 | 1,681,745 |
| 2024-05-13 | 4.560 | 4.580 | 4.520 | 4.580 | 4.287 | 572,229 |
| 2024-05-10 | 4.500 | 4.540 | 4.480 | 4.540 | 4.250 | 7,526,195 |
| 2024-05-09 | 4.440 | 4.480 | 4.440 | 4.480 | 4.194 | 313,658 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.0389 THB |
| 2025-10-30 | 0.1150 THB |
| 2025-04-29 | 0.0471 THB |
| 2024-10-30 | 0.1335 THB |
| 2024-04-29 | 0.0352 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.