HK13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5.350 | 5.350 | 5.300 | 5.300 | 5.157 | 35 |
| 2025-07-31 | 5.350 | 5.350 | 5.250 | 5.350 | 5.206 | 14,504 |
| 2025-07-30 | 5.350 | 5.400 | 5.300 | 5.350 | 5.206 | 5,864 |
| 2025-07-29 | 5.350 | 5.400 | 5.350 | 5.400 | 5.255 | 1,123 |
| 2025-07-25 | 5.400 | 5.400 | 5.350 | 5.400 | 5.255 | 2,514 |
| 2025-07-24 | 5.400 | 5.450 | 5.400 | 5.450 | 5.303 | 25,249 |
| 2025-07-23 | 5.350 | 5.400 | 5.300 | 5.350 | 5.206 | 26,254 |
| 2025-07-22 | 5.300 | 5.350 | 5.300 | 5.350 | 5.206 | 18,940 |
| 2025-07-21 | 5.250 | 5.300 | 5.250 | 5.300 | 5.157 | 828 |
| 2025-07-18 | 5.250 | 5.250 | 5.200 | 5.200 | 5.060 | 59,772 |
| 2025-07-17 | 5.250 | 5.250 | 5.200 | 5.200 | 5.060 | 323 |
| 2025-07-16 | 5.250 | 5.300 | 5.200 | 5.250 | 5.109 | 29,162 |
| 2025-07-15 | 5.150 | 5.250 | 5.100 | 5.250 | 5.109 | 19,973 |
| 2025-07-14 | 5.150 | 5.150 | 5.100 | 5.100 | 4.963 | 2,011 |
| 2025-07-11 | 5.150 | 5.250 | 5.150 | 5.150 | 5.011 | 65,481 |
| 2025-07-09 | 5.150 | 5.150 | 5.100 | 5.150 | 5.011 | 10,411 |
| 2025-07-08 | 5.100 | 5.150 | 5.100 | 5.150 | 5.011 | 1,961 |
| 2025-07-07 | 5.100 | 5.100 | 5.050 | 5.100 | 4.963 | 6,213 |
| 2025-07-04 | 5.050 | 5.100 | 5.050 | 5.100 | 4.963 | 7,304 |
| 2025-07-03 | 5.100 | 5.100 | 5.050 | 5.100 | 4.963 | 1,765 |
| 2025-07-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.011 | 10 |
| 2025-07-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.011 | 533 |
| 2025-06-30 | 5.100 | 5.150 | 5.100 | 5.150 | 5.011 | 5,144 |
| 2025-06-27 | 5.150 | 5.200 | 5.150 | 5.200 | 5.060 | 1,179 |
| 2025-06-26 | 5.150 | 5.200 | 5.150 | 5.150 | 5.011 | 400 |
| 2025-06-25 | 5.150 | 5.250 | 5.150 | 5.250 | 5.109 | 12,413 |
| 2025-06-24 | 5.150 | 5.200 | 5.150 | 5.150 | 5.011 | 10,250 |
| 2025-06-23 | 5.050 | 5.150 | 5.050 | 5.100 | 4.963 | 22,749 |
| 2025-06-20 | 5.000 | 5.050 | 5.000 | 5.000 | 4.865 | 1,225 |
| 2025-06-19 | 4.980 | 5.000 | 4.960 | 4.980 | 4.846 | 17,381 |
| 2025-06-18 | 5.050 | 5.050 | 5.000 | 5.050 | 4.914 | 8,205 |
| 2025-06-17 | 5.100 | 5.100 | 5.100 | 5.100 | 4.963 | 480 |
| 2025-06-16 | 5.100 | 5.100 | 5.050 | 5.100 | 4.963 | 1,251 |
| 2025-06-13 | 5.050 | 5.100 | 5.000 | 5.050 | 4.914 | 315,694 |
| 2025-06-12 | 5.200 | 5.200 | 5.050 | 5.100 | 4.963 | 50,259 |
| 2025-06-11 | 5.150 | 5.200 | 5.150 | 5.200 | 5.060 | 227,183 |
| 2025-06-10 | 5.150 | 5.150 | 5.100 | 5.100 | 4.963 | 23,459 |
| 2025-06-09 | 5.100 | 5.150 | 5.100 | 5.100 | 4.963 | 5,351 |
| 2025-06-06 | 5.050 | 5.100 | 5.050 | 5.100 | 4.963 | 6,004 |
| 2025-06-05 | 5.000 | 5.100 | 5.000 | 5.100 | 4.963 | 1,439 |
| 2025-06-04 | 5.050 | 5.050 | 5.050 | 5.050 | 4.914 | 2,523 |
| 2025-05-30 | 4.940 | 4.960 | 4.900 | 4.960 | 4.826 | 28,474 |
| 2025-05-29 | 5.000 | 5.050 | 4.980 | 5.050 | 4.914 | 86,176 |
| 2025-05-28 | 4.940 | 4.940 | 4.940 | 4.940 | 4.807 | 222 |
| 2025-05-27 | 4.920 | 4.940 | 4.920 | 4.940 | 4.807 | 36,890 |
| 2025-05-26 | 4.960 | 4.960 | 4.900 | 4.920 | 4.788 | 194,162 |
| 2025-05-23 | 5.050 | 5.050 | 4.980 | 4.980 | 4.846 | 20,153 |
| 2025-05-22 | 5.050 | 5.050 | 4.980 | 5.000 | 4.865 | 6,810 |
| 2025-05-21 | 5.150 | 5.150 | 5.050 | 5.100 | 4.963 | 32,350 |
| 2025-05-20 | 5.050 | 5.150 | 5.050 | 5.100 | 4.963 | 159,185 |
| 2025-05-19 | 5.000 | 5.050 | 5.000 | 5.000 | 4.865 | 109,304 |
| 2025-05-16 | 5.050 | 5.050 | 5.000 | 5.050 | 4.914 | 52,354 |
| 2025-05-15 | 5.100 | 5.150 | 5.050 | 5.050 | 4.914 | 28,548 |
| 2025-05-14 | 5.050 | 5.150 | 5.050 | 5.150 | 5.011 | 169,570 |
| 2025-05-13 | 5.000 | 5.050 | 5.000 | 5.000 | 4.865 | 86,749 |
| 2025-05-09 | 4.900 | 4.920 | 4.860 | 4.900 | 4.768 | 31,623 |
| 2025-05-08 | 4.920 | 4.920 | 4.860 | 4.860 | 4.729 | 2,259 |
| 2025-05-07 | 4.880 | 4.880 | 4.840 | 4.860 | 4.729 | 24,812 |
| 2025-05-06 | 4.900 | 4.900 | 4.860 | 4.860 | 4.729 | 30,189 |
| 2025-05-02 | 4.860 | 4.900 | 4.860 | 4.860 | 4.729 | 32,532 |
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.