HK13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 4.440 | 4.440 | 4.360 | 4.380 | 4.100 | 6,587,620 |
| 2024-05-07 | 4.400 | 4.400 | 4.360 | 4.400 | 4.119 | 555,984 |
| 2024-05-03 | 4.400 | 4.420 | 4.380 | 4.420 | 4.138 | 3,600,499 |
| 2024-05-02 | 4.340 | 4.360 | 4.340 | 4.360 | 4.081 | 1,326,097 |
| 2024-04-30 | 4.280 | 4.280 | 4.240 | 4.260 | 3.988 | 52,614 |
| 2024-04-29 | 4.320 | 4.320 | 4.240 | 4.280 | 4.007 | 1,154,578 |
| 2024-04-26 | 4.220 | 4.280 | 4.220 | 4.240 | 3.936 | 1,333,545 |
| 2024-04-25 | 4.200 | 4.220 | 4.180 | 4.180 | 3.881 | 224,937 |
| 2024-04-24 | 4.100 | 4.160 | 4.100 | 4.140 | 3.843 | 1,740,776 |
| 2024-04-23 | 4.020 | 4.060 | 4.020 | 4.060 | 3.769 | 1,217,127 |
| 2024-04-22 | 3.980 | 4.000 | 3.960 | 3.980 | 3.695 | 128,917 |
| 2024-04-19 | 3.880 | 3.900 | 3.840 | 3.900 | 3.621 | 755,520 |
| 2024-04-18 | 3.920 | 3.960 | 3.920 | 3.920 | 3.639 | 248,912 |
| 2024-04-17 | 3.900 | 3.900 | 3.860 | 3.880 | 3.602 | 177,628 |
| 2024-04-11 | 4.040 | 4.100 | 4.020 | 4.100 | 3.806 | 582,915 |
| 2024-04-10 | 4.040 | 4.060 | 4.020 | 4.040 | 3.751 | 1,367,899 |
| 2024-04-09 | 4.020 | 4.040 | 3.980 | 3.980 | 3.695 | 2,177,757 |
| 2024-04-05 | 3.980 | 4.000 | 3.960 | 4.000 | 3.713 | 205,947 |
| 2024-04-04 | 4.000 | 4.000 | 3.980 | 4.000 | 3.713 | 21,255 |
| 2024-04-03 | 4.000 | 4.020 | 3.980 | 4.000 | 3.713 | 3,138,154 |
| 2024-04-02 | 4.040 | 4.060 | 4.020 | 4.020 | 3.732 | 1,332,406 |
| 2024-04-01 | 3.920 | 3.940 | 3.900 | 3.940 | 3.658 | 40,278 |
| 2024-03-29 | 3.940 | 3.940 | 3.920 | 3.940 | 3.658 | 6,702 |
| 2024-03-28 | 3.920 | 3.960 | 3.920 | 3.940 | 3.658 | 2,051,370 |
| 2024-03-27 | 3.920 | 3.920 | 3.880 | 3.880 | 3.602 | 782,263 |
| 2024-03-26 | 3.900 | 3.960 | 3.900 | 3.940 | 3.658 | 59,132 |
| 2024-03-25 | 3.920 | 3.920 | 3.900 | 3.920 | 3.639 | 8,033 |
| 2024-03-22 | 3.900 | 3.920 | 3.880 | 3.920 | 3.639 | 8,038,783 |
| 2024-03-21 | 3.960 | 3.960 | 3.940 | 3.960 | 3.676 | 1,482,429 |
| 2024-03-20 | 3.900 | 3.920 | 3.880 | 3.900 | 3.621 | 970,433 |
| 2024-03-19 | 3.900 | 3.920 | 3.880 | 3.900 | 3.621 | 523,625 |
| 2024-03-18 | 3.940 | 3.940 | 3.900 | 3.940 | 3.658 | 382,191 |
| 2024-03-15 | 3.900 | 3.940 | 3.860 | 3.940 | 3.658 | 858,285 |
| 2024-03-14 | 3.980 | 3.980 | 3.940 | 3.960 | 3.676 | 495,797 |
| 2024-03-13 | 4.000 | 4.000 | 3.980 | 4.000 | 3.713 | 148,053 |
| 2024-03-12 | 3.860 | 3.980 | 3.860 | 3.980 | 3.695 | 3,757,015 |
| 2024-03-11 | 3.800 | 3.840 | 3.800 | 3.840 | 3.565 | 42,193 |
| 2024-03-08 | 3.820 | 3.820 | 3.780 | 3.780 | 3.509 | 10,173 |
| 2024-03-07 | 3.800 | 3.800 | 3.760 | 3.760 | 3.491 | 1,124,172 |
| 2024-03-06 | 3.820 | 3.840 | 3.800 | 3.820 | 3.546 | 3,642,517 |
| 2024-03-05 | 3.780 | 3.800 | 3.740 | 3.740 | 3.472 | 244,835 |
| 2024-03-04 | 3.860 | 3.860 | 3.840 | 3.860 | 3.583 | 44,002 |
| 2024-03-01 | 3.880 | 3.880 | 3.860 | 3.880 | 3.602 | 550,280 |
| 2024-02-29 | 3.880 | 3.900 | 3.840 | 3.860 | 3.583 | 46,244 |
| 2024-02-28 | 3.900 | 3.920 | 3.860 | 3.880 | 3.602 | 8,373,076 |
| 2024-02-27 | 3.840 | 3.920 | 3.840 | 3.920 | 3.639 | 2,437,906 |
| 2024-02-23 | 3.900 | 3.940 | 3.900 | 3.920 | 3.639 | 300,130 |
| 2024-02-22 | 3.860 | 3.900 | 3.840 | 3.880 | 3.602 | 729,727 |
| 2024-02-21 | 3.880 | 3.920 | 3.840 | 3.860 | 3.583 | 8,274,010 |
| 2024-02-20 | 3.780 | 3.800 | 3.760 | 3.800 | 3.528 | 748,402 |
| 2024-02-19 | 3.780 | 3.780 | 3.760 | 3.780 | 3.509 | 849,344 |
| 2024-02-16 | 3.780 | 3.860 | 3.780 | 3.840 | 3.565 | 2,261,469 |
| 2024-02-15 | 3.760 | 3.780 | 3.720 | 3.760 | 3.491 | 1,795,903 |
| 2024-02-14 | 3.680 | 3.760 | 3.680 | 3.760 | 3.491 | 109,551 |
| 2024-02-13 | 3.720 | 3.760 | 3.720 | 3.740 | 3.472 | 161,923 |
| 2024-02-12 | 3.680 | 3.680 | 3.660 | 3.680 | 3.416 | 12,236 |
| 2024-02-09 | 3.660 | 3.680 | 3.660 | 3.680 | 3.416 | 12,672 |
| 2024-02-08 | 3.700 | 3.720 | 3.680 | 3.700 | 3.435 | 528,108 |
| 2024-02-07 | 3.740 | 3.740 | 3.700 | 3.720 | 3.453 | 805,264 |
| 2024-02-06 | 3.660 | 3.760 | 3.660 | 3.760 | 3.491 | 539,215 |
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.