HK13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 4.500 | 4.540 | 4.500 | 4.540 | 4.375 | 32,598 |
| 2024-10-31 | 4.460 | 4.520 | 4.460 | 4.460 | 4.298 | 4,989 |
| 2024-10-30 | 4.520 | 4.520 | 4.460 | 4.480 | 4.317 | 15,442 |
| 2024-10-29 | 4.680 | 4.720 | 4.620 | 4.680 | 4.381 | 225,912 |
| 2024-10-28 | 4.680 | 4.680 | 4.620 | 4.680 | 4.381 | 8,561 |
| 2024-10-25 | 4.700 | 4.700 | 4.640 | 4.680 | 4.381 | 15,594 |
| 2024-10-24 | 4.640 | 4.680 | 4.620 | 4.620 | 4.325 | 14,837 |
| 2024-10-22 | 4.620 | 4.640 | 4.580 | 4.580 | 4.287 | 66,021 |
| 2024-10-21 | 4.620 | 4.620 | 4.560 | 4.580 | 4.287 | 8,134 |
| 2024-10-18 | 4.500 | 4.620 | 4.480 | 4.620 | 4.325 | 82,895 |
| 2024-10-17 | 4.580 | 4.580 | 4.440 | 4.460 | 4.175 | 76,252 |
| 2024-10-16 | 4.560 | 4.580 | 4.520 | 4.560 | 4.269 | 70,950 |
| 2024-10-15 | 4.620 | 4.660 | 4.500 | 4.540 | 4.250 | 225,680 |
| 2024-10-11 | 4.760 | 4.760 | 4.720 | 4.740 | 4.437 | 22,453 |
| 2024-10-10 | 4.760 | 4.820 | 4.760 | 4.760 | 4.456 | 322,908 |
| 2024-10-09 | 4.640 | 4.740 | 4.520 | 4.620 | 4.325 | 292,047 |
| 2024-10-08 | 4.800 | 4.920 | 4.660 | 4.720 | 4.418 | 391,718 |
| 2024-10-07 | 5.150 | 5.250 | 5.100 | 5.250 | 4.915 | 159,610 |
| 2024-10-04 | 5.000 | 5.050 | 4.960 | 5.000 | 4.681 | 139,760 |
| 2024-10-03 | 4.760 | 4.940 | 4.740 | 4.900 | 4.587 | 271,005 |
| 2024-10-02 | 4.840 | 4.940 | 4.800 | 4.920 | 4.606 | 983,697 |
| 2024-10-01 | 4.500 | 4.500 | 4.480 | 4.480 | 4.194 | 51,154 |
| 2024-09-30 | 4.560 | 4.620 | 4.520 | 4.540 | 4.250 | 280,568 |
| 2024-09-27 | 4.440 | 4.500 | 4.420 | 4.460 | 4.175 | 120,120 |
| 2024-09-26 | 4.240 | 4.380 | 4.240 | 4.380 | 4.100 | 55,893 |
| 2024-09-25 | 4.260 | 4.260 | 4.180 | 4.200 | 3.932 | 140,576 |
| 2024-09-24 | 4.120 | 4.200 | 4.120 | 4.200 | 3.932 | 373,171 |
| 2024-09-23 | 4.080 | 4.080 | 4.020 | 4.020 | 3.763 | 303,470 |
| 2024-09-20 | 4.040 | 4.060 | 4.020 | 4.020 | 3.763 | 148,404 |
| 2024-09-19 | 3.980 | 4.040 | 3.980 | 4.020 | 3.763 | 36,832 |
| 2024-09-18 | 3.960 | 3.980 | 3.960 | 3.980 | 3.726 | 3,337 |
| 2024-09-17 | 3.940 | 3.960 | 3.920 | 3.940 | 3.688 | 217,447 |
| 2024-09-16 | 3.860 | 3.900 | 3.860 | 3.900 | 3.651 | 23,127 |
| 2024-09-13 | 3.920 | 3.920 | 3.880 | 3.900 | 3.651 | 23,381 |
| 2024-09-12 | 3.880 | 3.920 | 3.880 | 3.880 | 3.632 | 69,245 |
| 2024-09-11 | 3.840 | 3.880 | 3.820 | 3.880 | 3.632 | 58,858 |
| 2024-09-10 | 3.900 | 3.920 | 3.900 | 3.920 | 3.670 | 13,666 |
| 2024-09-09 | 3.880 | 3.900 | 3.860 | 3.900 | 3.651 | 1,779,548 |
| 2024-09-06 | 3.960 | 3.960 | 3.860 | 3.900 | 3.651 | 53,703 |
| 2024-09-05 | 3.980 | 3.980 | 3.920 | 3.940 | 3.688 | 114,142 |
| 2024-09-04 | 4.020 | 4.020 | 4.000 | 4.000 | 3.744 | 17,852 |
| 2024-09-03 | 4.060 | 4.060 | 4.020 | 4.040 | 3.782 | 4,052 |
| 2024-09-02 | 4.040 | 4.040 | 4.040 | 4.040 | 3.782 | 1,026,704 |
| 2024-08-30 | 4.080 | 4.120 | 4.060 | 4.080 | 3.819 | 239,020 |
| 2024-08-29 | 4.000 | 4.020 | 3.960 | 4.020 | 3.763 | 513,897 |
| 2024-08-28 | 4.020 | 4.020 | 4.000 | 4.020 | 3.763 | 1,358 |
| 2024-08-27 | 4.040 | 4.040 | 4.040 | 4.040 | 3.782 | 3,181 |
| 2024-08-26 | 4.040 | 4.040 | 4.040 | 4.040 | 3.782 | 13,318 |
| 2024-08-23 | 4.000 | 4.040 | 4.000 | 4.020 | 3.763 | 52,102 |
| 2024-08-22 | 3.980 | 4.040 | 3.980 | 4.040 | 3.782 | 25,290 |
| 2024-08-21 | 3.980 | 3.980 | 3.960 | 3.980 | 3.726 | 14,343 |
| 2024-08-20 | 4.020 | 4.020 | 4.000 | 4.000 | 3.744 | 18,567 |
| 2024-08-19 | 4.060 | 4.060 | 4.040 | 4.040 | 3.782 | 33,552 |
| 2024-08-16 | 4.040 | 4.080 | 4.040 | 4.080 | 3.819 | 42,490 |
| 2024-08-15 | 4.020 | 4.020 | 3.980 | 3.980 | 3.726 | 5,212 |
| 2024-08-14 | 4.020 | 4.020 | 3.960 | 3.980 | 3.726 | 23,524 |
| 2024-08-13 | 4.020 | 4.040 | 4.000 | 4.020 | 3.763 | 51,179 |
| 2024-08-09 | 4.040 | 4.040 | 4.000 | 4.000 | 3.744 | 33,663 |
| 2024-08-08 | 4.020 | 4.020 | 3.960 | 3.980 | 3.726 | 5,230 |
| 2024-08-07 | 3.980 | 4.020 | 3.980 | 4.020 | 3.763 | 45,512 |
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.