HK13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 4.800 | 4.820 | 4.800 | 4.820 | 4.690 | 120,944 |
| 2025-04-29 | 4.800 | 4.800 | 4.780 | 4.800 | 4.671 | 6,164 |
| 2025-04-28 | 4.880 | 4.900 | 4.840 | 4.840 | 4.664 | 4,326 |
| 2025-04-25 | 4.900 | 4.900 | 4.840 | 4.840 | 4.664 | 47,228 |
| 2025-04-24 | 4.840 | 4.840 | 4.800 | 4.840 | 4.664 | 1,969,201 |
| 2025-04-23 | 4.820 | 4.880 | 4.820 | 4.860 | 4.683 | 53,966 |
| 2025-04-22 | 4.660 | 4.720 | 4.660 | 4.720 | 4.548 | 16,288 |
| 2025-04-21 | 4.700 | 4.700 | 4.660 | 4.700 | 4.529 | 1,990 |
| 2025-04-18 | 4.720 | 4.720 | 4.680 | 4.700 | 4.529 | 20,523 |
| 2025-04-17 | 4.620 | 4.700 | 4.620 | 4.700 | 4.529 | 11,918 |
| 2025-04-16 | 4.640 | 4.640 | 4.580 | 4.580 | 4.413 | 3,845 |
| 2025-04-11 | 4.580 | 4.660 | 4.560 | 4.600 | 4.433 | 18,849 |
| 2025-04-10 | 4.740 | 4.740 | 4.580 | 4.620 | 4.452 | 129,219 |
| 2025-04-09 | 4.480 | 4.620 | 4.440 | 4.520 | 4.356 | 85,848 |
| 2025-04-08 | 4.500 | 4.600 | 4.460 | 4.560 | 4.394 | 1,010,861 |
| 2025-04-04 | 5.050 | 5.050 | 4.900 | 4.900 | 4.722 | 158,616 |
| 2025-04-03 | 5.150 | 5.150 | 5.050 | 5.100 | 4.914 | 362,200 |
| 2025-04-02 | 5.200 | 5.250 | 5.150 | 5.150 | 4.963 | 32,779 |
| 2025-04-01 | 5.200 | 5.250 | 5.200 | 5.200 | 5.011 | 16,468 |
| 2025-03-31 | 5.100 | 5.150 | 5.100 | 5.100 | 4.914 | 18,266 |
| 2025-03-28 | 5.250 | 5.250 | 5.150 | 5.200 | 5.011 | 30,104 |
| 2025-03-27 | 5.300 | 5.300 | 5.250 | 5.300 | 5.107 | 27,673 |
| 2025-03-26 | 5.250 | 5.250 | 5.200 | 5.250 | 5.059 | 108,647 |
| 2025-03-25 | 5.250 | 5.250 | 5.200 | 5.250 | 5.059 | 19,693 |
| 2025-03-24 | 5.250 | 5.350 | 5.250 | 5.350 | 5.155 | 57,723 |
| 2025-03-21 | 5.250 | 5.550 | 5.250 | 5.250 | 5.059 | 31,826 |
| 2025-03-20 | 5.450 | 5.450 | 5.350 | 5.350 | 5.155 | 215,924 |
| 2025-03-19 | 5.500 | 5.500 | 5.450 | 5.500 | 5.300 | 54,741 |
| 2025-03-18 | 5.450 | 5.500 | 5.400 | 5.500 | 5.300 | 67,196 |
| 2025-03-17 | 5.400 | 5.400 | 5.300 | 5.350 | 5.155 | 49,561 |
| 2025-03-14 | 5.300 | 5.350 | 5.250 | 5.300 | 5.107 | 40,340 |
| 2025-03-13 | 5.250 | 5.300 | 5.150 | 5.300 | 5.107 | 340,419 |
| 2025-03-12 | 5.300 | 5.300 | 5.200 | 5.250 | 5.059 | 23,058 |
| 2025-03-11 | 5.300 | 5.350 | 5.200 | 5.350 | 5.155 | 77,666 |
| 2025-03-10 | 5.300 | 5.300 | 5.250 | 5.300 | 5.107 | 28,857 |
| 2025-03-07 | 5.400 | 5.450 | 5.350 | 5.350 | 5.155 | 165,411 |
| 2025-03-06 | 5.350 | 5.400 | 5.300 | 5.400 | 5.203 | 938,456 |
| 2025-03-05 | 5.150 | 5.250 | 5.150 | 5.250 | 5.059 | 56,802 |
| 2025-03-04 | 5.100 | 5.150 | 5.050 | 5.150 | 4.963 | 167,605 |
| 2025-03-03 | 5.150 | 5.250 | 5.100 | 5.200 | 5.011 | 83,482 |
| 2025-02-28 | 5.200 | 5.200 | 5.100 | 5.150 | 4.963 | 265,805 |
| 2025-02-27 | 5.250 | 5.300 | 5.200 | 5.250 | 5.059 | 50,043 |
| 2025-02-26 | 5.200 | 5.300 | 5.200 | 5.300 | 5.107 | 256,780 |
| 2025-02-25 | 5.100 | 5.150 | 5.050 | 5.100 | 4.914 | 45,348 |
| 2025-02-24 | 5.200 | 5.200 | 5.100 | 5.150 | 4.963 | 76,295 |
| 2025-02-21 | 5.050 | 5.200 | 5.050 | 5.200 | 5.011 | 277,414 |
| 2025-02-20 | 4.980 | 5.000 | 4.940 | 4.960 | 4.780 | 70,480 |
| 2025-02-19 | 5.100 | 5.100 | 5.000 | 5.100 | 4.914 | 98,888 |
| 2025-02-18 | 5.050 | 5.150 | 4.980 | 5.100 | 4.914 | 412,539 |
| 2025-02-17 | 5.000 | 5.000 | 4.920 | 4.980 | 4.799 | 268,825 |
| 2025-02-14 | 4.880 | 4.960 | 4.880 | 4.940 | 4.760 | 107,950 |
| 2025-02-13 | 4.860 | 4.960 | 4.780 | 4.780 | 4.606 | 339,227 |
| 2025-02-11 | 4.780 | 4.780 | 4.740 | 4.760 | 4.587 | 80,927 |
| 2025-02-10 | 4.720 | 4.780 | 4.720 | 4.780 | 4.606 | 501,390 |
| 2025-02-07 | 4.620 | 4.660 | 4.620 | 4.660 | 4.490 | 350,225 |
| 2025-02-06 | 4.520 | 4.600 | 4.520 | 4.600 | 4.433 | 74,103 |
| 2025-02-05 | 4.540 | 4.540 | 4.500 | 4.520 | 4.356 | 93,923 |
| 2025-02-04 | 4.560 | 4.600 | 4.500 | 4.600 | 4.433 | 99,456 |
| 2025-02-03 | 4.440 | 4.500 | 4.420 | 4.480 | 4.317 | 82,716 |
| 2025-01-31 | 4.480 | 4.520 | 4.460 | 4.520 | 4.356 | 69,463 |
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.