HK13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.600 | 5.650 | 5.600 | 5.650 | 5.610 | 20,353 |
| 2026-01-27 | 5.550 | 5.550 | 5.500 | 5.500 | 5.461 | 302 |
| 2026-01-26 | 5.450 | 5.500 | 5.450 | 5.500 | 5.461 | 1,552 |
| 2026-01-23 | 5.650 | 5.650 | 5.450 | 5.450 | 5.412 | 686 |
| 2026-01-22 | 5.700 | 5.700 | 5.650 | 5.650 | 5.610 | 2,704 |
| 2026-01-21 | 5.650 | 5.650 | 5.600 | 5.600 | 5.560 | 25 |
| 2026-01-20 | 5.650 | 5.650 | 5.650 | 5.650 | 5.610 | 2 |
| 2026-01-19 | 5.600 | 5.650 | 5.600 | 5.650 | 5.610 | 805 |
| 2026-01-16 | 5.700 | 5.700 | 5.600 | 5.600 | 5.560 | 64 |
| 2026-01-15 | 5.550 | 5.600 | 5.550 | 5.550 | 5.511 | 107 |
| 2026-01-14 | 5.550 | 5.600 | 5.550 | 5.600 | 5.560 | 7,804 |
| 2026-01-13 | 5.550 | 5.600 | 5.500 | 5.600 | 5.560 | 3,416 |
| 2026-01-12 | 5.550 | 5.550 | 5.450 | 5.450 | 5.412 | 6,101 |
| 2026-01-09 | 5.400 | 5.550 | 5.350 | 5.550 | 5.511 | 1,610 |
| 2026-01-08 | 5.450 | 5.450 | 5.350 | 5.350 | 5.312 | 40,119 |
| 2026-01-07 | 5.450 | 5.500 | 5.450 | 5.500 | 5.461 | 14 |
| 2026-01-06 | 5.500 | 5.500 | 5.450 | 5.500 | 5.461 | 9,002 |
| 2026-01-05 | 5.400 | 5.450 | 5.400 | 5.450 | 5.412 | 6,471 |
| 2025-12-30 | 5.350 | 5.350 | 5.300 | 5.300 | 5.263 | 23,118 |
| 2025-12-29 | 5.300 | 5.350 | 5.300 | 5.300 | 5.263 | 13,474 |
| 2025-12-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.263 | 5 |
| 2025-12-25 | 5.300 | 5.300 | 5.250 | 5.300 | 5.263 | 27 |
| 2025-12-24 | 5.250 | 5.300 | 5.250 | 5.300 | 5.263 | 20,030 |
| 2025-12-23 | 5.300 | 5.300 | 5.250 | 5.300 | 5.263 | 706 |
| 2025-12-22 | 5.300 | 5.300 | 5.250 | 5.300 | 5.263 | 7,064 |
| 2025-12-19 | 5.300 | 5.350 | 5.300 | 5.300 | 5.263 | 4,589 |
| 2025-12-18 | 5.250 | 5.300 | 5.250 | 5.300 | 5.263 | 6,010 |
| 2025-12-17 | 5.250 | 5.300 | 5.250 | 5.250 | 5.213 | 8,113 |
| 2025-12-16 | 5.250 | 5.250 | 5.200 | 5.250 | 5.213 | 3,141 |
| 2025-12-15 | 5.350 | 5.350 | 5.300 | 5.350 | 5.312 | 1,723 |
| 2025-12-12 | 5.400 | 5.400 | 5.350 | 5.400 | 5.362 | 8,343 |
| 2025-12-11 | 5.350 | 5.350 | 5.300 | 5.350 | 5.312 | 2,095 |
| 2025-12-09 | 5.350 | 5.350 | 5.300 | 5.350 | 5.312 | 71 |
| 2025-12-08 | 5.400 | 5.400 | 5.350 | 5.400 | 5.362 | 3,148 |
| 2025-12-04 | 5.350 | 5.450 | 5.350 | 5.450 | 5.412 | 4,297 |
| 2025-12-03 | 5.400 | 5.400 | 5.350 | 5.350 | 5.312 | 2,913 |
| 2025-12-02 | 5.450 | 5.450 | 5.350 | 5.350 | 5.312 | 88 |
| 2025-12-01 | 5.450 | 5.450 | 5.400 | 5.400 | 5.362 | 3,708 |
| 2025-11-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.362 | 322 |
| 2025-11-27 | 5.450 | 5.450 | 5.400 | 5.450 | 5.412 | 12,015 |
| 2025-11-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.412 | 1,419 |
| 2025-11-25 | 5.400 | 5.450 | 5.350 | 5.450 | 5.412 | 3,034 |
| 2025-11-24 | 5.350 | 5.400 | 5.350 | 5.400 | 5.362 | 24,009 |
| 2025-11-21 | 5.350 | 5.350 | 5.300 | 5.300 | 5.263 | 6,487 |
| 2025-11-20 | 5.450 | 5.450 | 5.400 | 5.450 | 5.412 | 5,564 |
| 2025-11-19 | 5.450 | 5.450 | 5.400 | 5.450 | 5.412 | 1,026 |
| 2025-11-18 | 5.500 | 5.500 | 5.400 | 5.400 | 5.362 | 3,239 |
| 2025-11-17 | 5.500 | 5.550 | 5.500 | 5.500 | 5.461 | 3,268 |
| 2025-11-14 | 5.650 | 5.650 | 5.550 | 5.600 | 5.560 | 3,371 |
| 2025-11-13 | 5.650 | 5.700 | 5.600 | 5.700 | 5.660 | 4,040 |
| 2025-11-12 | 5.650 | 5.700 | 5.650 | 5.700 | 5.660 | 55,429 |
| 2025-11-11 | 5.550 | 5.600 | 5.550 | 5.600 | 5.560 | 9,219 |
| 2025-11-10 | 5.550 | 5.600 | 5.550 | 5.600 | 5.560 | 3,271 |
| 2025-11-07 | 5.550 | 5.550 | 5.450 | 5.500 | 5.461 | 8,692 |
| 2025-11-06 | 5.500 | 5.600 | 5.500 | 5.550 | 5.511 | 15,631 |
| 2025-11-05 | 5.400 | 5.450 | 5.400 | 5.450 | 5.412 | 2,126 |
| 2025-11-04 | 5.500 | 5.550 | 5.450 | 5.450 | 5.412 | 1,200 |
| 2025-11-03 | 5.400 | 5.500 | 5.400 | 5.450 | 5.412 | 6,702 |
| 2025-10-31 | 5.500 | 5.500 | 5.400 | 5.450 | 5.412 | 343,212 |
| 2025-10-30 | 5.600 | 5.600 | 5.450 | 5.550 | 5.511 | 22,817 |
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.