HK13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.600 | 5.600 | 5.450 | 5.550 | 5.511 | 22,817 |
| 2025-10-29 | 5.700 | 5.750 | 5.700 | 5.750 | 5.595 | 33,374 |
| 2025-10-28 | 5.700 | 5.700 | 5.600 | 5.650 | 5.498 | 2,364 |
| 2025-10-27 | 5.700 | 5.700 | 5.650 | 5.650 | 5.498 | 2,545 |
| 2025-10-24 | 5.650 | 5.650 | 5.600 | 5.650 | 5.498 | 9,216 |
| 2025-10-22 | 5.650 | 5.650 | 5.550 | 5.600 | 5.449 | 2,710 |
| 2025-10-21 | 5.700 | 5.700 | 5.650 | 5.650 | 5.498 | 756 |
| 2025-10-20 | 5.550 | 5.600 | 5.550 | 5.550 | 5.401 | 3,311 |
| 2025-10-17 | 5.550 | 5.550 | 5.400 | 5.400 | 5.255 | 26,354 |
| 2025-10-16 | 5.550 | 5.600 | 5.550 | 5.600 | 5.449 | 10,273 |
| 2025-10-15 | 5.450 | 5.550 | 5.450 | 5.550 | 5.401 | 27,320 |
| 2025-10-14 | 5.550 | 5.550 | 5.450 | 5.450 | 5.303 | 43,448 |
| 2025-10-10 | 5.700 | 5.700 | 5.650 | 5.700 | 5.547 | 1,381 |
| 2025-10-09 | 5.700 | 5.800 | 5.700 | 5.750 | 5.595 | 364,566 |
| 2025-10-08 | 5.750 | 5.750 | 5.700 | 5.750 | 5.595 | 4,887 |
| 2025-10-07 | 5.800 | 5.800 | 5.750 | 5.800 | 5.644 | 23,359 |
| 2025-10-06 | 5.750 | 5.750 | 5.700 | 5.750 | 5.595 | 11,929 |
| 2025-10-03 | 5.800 | 5.800 | 5.750 | 5.800 | 5.644 | 25,509 |
| 2025-10-02 | 5.750 | 5.850 | 5.750 | 5.850 | 5.693 | 26,789 |
| 2025-10-01 | 5.700 | 5.750 | 5.650 | 5.700 | 5.547 | 28,371 |
| 2025-09-30 | 5.700 | 5.750 | 5.650 | 5.700 | 5.547 | 32,775 |
| 2025-09-29 | 5.650 | 5.650 | 5.550 | 5.650 | 5.498 | 21,954 |
| 2025-09-26 | 5.550 | 5.600 | 5.500 | 5.500 | 5.352 | 29,399 |
| 2025-09-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.498 | 1,187 |
| 2025-09-24 | 5.500 | 5.600 | 5.500 | 5.550 | 5.401 | 1,088,126 |
| 2025-09-23 | 5.500 | 5.500 | 5.450 | 5.450 | 5.303 | 2,586 |
| 2025-09-22 | 5.500 | 5.550 | 5.450 | 5.500 | 5.352 | 9,203 |
| 2025-09-19 | 5.600 | 5.600 | 5.550 | 5.550 | 5.401 | 41,738 |
| 2025-09-18 | 5.650 | 5.650 | 5.550 | 5.550 | 5.401 | 16,953 |
| 2025-09-17 | 5.600 | 5.650 | 5.600 | 5.650 | 5.498 | 13,562 |
| 2025-09-16 | 5.550 | 5.550 | 5.450 | 5.450 | 5.303 | 12,173 |
| 2025-09-15 | 5.500 | 5.550 | 5.500 | 5.550 | 5.401 | 15,132 |
| 2025-09-12 | 5.550 | 5.550 | 5.500 | 5.500 | 5.352 | 5,163 |
| 2025-09-11 | 5.500 | 5.500 | 5.450 | 5.500 | 5.352 | 4,404 |
| 2025-09-10 | 5.400 | 5.500 | 5.400 | 5.450 | 5.303 | 83,859 |
| 2025-09-09 | 5.350 | 5.400 | 5.350 | 5.400 | 5.255 | 1,187 |
| 2025-09-08 | 5.350 | 5.350 | 5.300 | 5.350 | 5.206 | 5,995 |
| 2025-09-05 | 5.300 | 5.350 | 5.250 | 5.350 | 5.206 | 19,403 |
| 2025-09-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.157 | 4,301 |
| 2025-09-03 | 5.400 | 5.400 | 5.300 | 5.400 | 5.255 | 10,234 |
| 2025-09-02 | 5.400 | 5.400 | 5.300 | 5.400 | 5.255 | 5,244,899 |
| 2025-09-01 | 5.400 | 5.400 | 5.350 | 5.400 | 5.255 | 3,012 |
| 2025-08-29 | 5.250 | 5.350 | 5.250 | 5.300 | 5.157 | 4,741 |
| 2025-08-28 | 5.350 | 5.350 | 5.200 | 5.200 | 5.060 | 30,926 |
| 2025-08-27 | 5.450 | 5.500 | 5.350 | 5.350 | 5.206 | 14,148 |
| 2025-08-26 | 5.450 | 5.550 | 5.450 | 5.500 | 5.352 | 269 |
| 2025-08-25 | 5.500 | 5.550 | 5.450 | 5.450 | 5.303 | 246,164 |
| 2025-08-22 | 5.400 | 5.450 | 5.400 | 5.400 | 5.255 | 183,566 |
| 2025-08-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.255 | 2,131 |
| 2025-08-20 | 5.350 | 5.400 | 5.350 | 5.400 | 5.255 | 15,223 |
| 2025-08-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.255 | 10,823 |
| 2025-08-18 | 5.400 | 5.450 | 5.400 | 5.400 | 5.255 | 22,603 |
| 2025-08-15 | 5.350 | 5.400 | 5.350 | 5.400 | 5.255 | 188 |
| 2025-08-14 | 5.400 | 5.450 | 5.400 | 5.450 | 5.303 | 16,710 |
| 2025-08-13 | 5.350 | 5.450 | 5.350 | 5.400 | 5.255 | 14,450 |
| 2025-08-08 | 5.250 | 5.300 | 5.250 | 5.300 | 5.157 | 15,386 |
| 2025-08-07 | 5.250 | 5.350 | 5.250 | 5.350 | 5.206 | 46,843 |
| 2025-08-06 | 5.300 | 5.300 | 5.250 | 5.250 | 5.109 | 10,375 |
| 2025-08-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.157 | 14 |
| 2025-08-04 | 5.250 | 5.300 | 5.250 | 5.300 | 5.157 | 203 |
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.