HK13 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	4.480	4.480	4.460	4.460	4.298	15,567
2025-01-29	4.480	4.480	4.480	4.480	4.317	1,911
2025-01-28	4.460	4.480	4.440	4.460	4.298	1,001,080
2025-01-27	4.420	4.460	4.420	4.440	4.278	18,002
2025-01-24	4.420	4.440	4.400	4.400	4.240	200,492
2025-01-23	4.380	4.380	4.360	4.380	4.221	21,046
2025-01-22	4.400	4.400	4.360	4.380	4.221	341,607
2025-01-21	4.440	4.480	4.440	4.440	4.278	27,121
2025-01-20	4.460	4.500	4.440	4.440	4.278	6,745
2025-01-17	4.380	4.420	4.380	4.400	4.240	15,302
2025-01-16	4.400	4.400	4.380	4.400	4.240	412
2025-01-15	4.380	4.380	4.360	4.380	4.221	207
2025-01-14	4.320	4.380	4.320	4.360	4.201	16,851
2025-01-13	4.280	4.300	4.280	4.300	4.144	11,278
2025-01-10	4.320	4.340	4.300	4.300	4.144	27,825
2025-01-09	4.360	4.380	4.340	4.340	4.182	12,455
2025-01-08	4.360	4.360	4.320	4.360	4.201	407,072
2025-01-07	4.380	4.380	4.340	4.380	4.221	329,240
2025-01-06	4.460	4.460	4.440	4.440	4.278	26,332
2025-01-03	4.440	4.460	4.420	4.440	4.278	7,573
2025-01-02	4.420	4.420	4.360	4.360	4.201	68,452
2024-12-30	4.440	4.460	4.420	4.440	4.278	8,370
2024-12-27	4.480	4.480	4.440	4.460	4.298	17,938
2024-12-26	4.500	4.500	4.480	4.500	4.336	12,179
2024-12-25	4.520	4.520	4.500	4.500	4.336	8,106
2024-12-24	4.480	4.500	4.480	4.500	4.336	17,893
2024-12-23	4.440	4.440	4.420	4.440	4.278	3,232
2024-12-20	4.460	4.480	4.420	4.420	4.259	45,839
2024-12-19	4.440	4.460	4.420	4.460	4.298	32,982
2024-12-18	4.420	4.440	4.420	4.440	4.278	25,462
2024-12-17	4.380	4.420	4.360	4.420	4.259	52,365
2024-12-16	4.420	4.420	4.400	4.400	4.240	5,549
2024-12-13	4.460	4.460	4.420	4.440	4.278	61,610
2024-12-12	4.440	4.520	4.440	4.480	4.317	67,549
2024-12-11	4.460	4.480	4.420	4.460	4.298	43,451
2024-12-09	4.380	4.500	4.360	4.500	4.336	130,696
2024-12-06	4.400	4.420	4.380	4.400	4.240	101,952
2024-12-04	4.400	4.420	4.400	4.400	4.240	8,281
2024-12-03	4.360	4.420	4.360	4.380	4.221	94,913
2024-12-02	4.360	4.400	4.360	4.380	4.221	16,044
2024-11-29	4.320	4.380	4.300	4.340	4.182	22,940
2024-11-28	4.380	4.380	4.320	4.340	4.182	3,409
2024-11-27	4.340	4.420	4.320	4.420	4.259	57,334
2024-11-26	4.340	4.360	4.320	4.340	4.182	43,628
2024-11-25	4.320	4.320	4.280	4.300	4.144	37,996
2024-11-22	4.440	4.440	4.300	4.320	4.163	94,986
2024-11-21	4.440	4.440	4.420	4.440	4.278	19,633
2024-11-20	4.420	4.440	4.400	4.440	4.278	6,704
2024-11-19	4.420	4.440	4.400	4.440	4.278	45,533
2024-11-18	4.440	4.460	4.420	4.420	4.259	256,280
2024-11-15	4.440	4.440	4.380	4.400	4.240	81,165
2024-11-14	4.480	4.480	4.420	4.440	4.278	24,247
2024-11-13	4.460	4.480	4.420	4.460	4.298	1,301,355
2024-11-12	4.520	4.520	4.480	4.480	4.317	11,575,210
2024-11-11	4.520	4.560	4.500	4.560	4.394	31,270
2024-11-08	4.660	4.660	4.600	4.620	4.452	45,170
2024-11-07	4.660	4.680	4.620	4.680	4.510	79,141
2024-11-06	4.580	4.580	4.500	4.540	4.375	27,128
2024-11-05	4.540	4.600	4.520	4.600	4.433	77,496
2024-11-04	4.520	4.540	4.500	4.540	4.375	4,119

← NewerPage 8 of 12 · 676 trading daysOlder →

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.