Home Product Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.850	9.050	8.750	9.000	7.933	15,810,650
2024-07-25	8.750	8.950	8.700	8.850	7.801	16,273,370
2024-07-24	8.800	8.850	8.700	8.750	7.712	14,547,070
2024-07-23	8.850	8.900	8.700	8.850	7.801	25,707,631
2024-07-19	9.050	9.100	8.950	8.950	7.889	22,913,279
2024-07-18	9.100	9.150	9.000	9.100	8.021	30,769,170
2024-07-17	9.100	9.150	9.050	9.100	8.021	17,970,570
2024-07-16	9.350	9.350	9.050	9.100	8.021	37,861,809
2024-07-15	9.300	9.350	9.200	9.300	8.197	17,520,570
2024-07-12	9.300	9.450	9.250	9.350	8.241	37,545,848
2024-07-11	9.300	9.300	9.100	9.200	8.109	29,959,500
2024-07-10	9.200	9.450	9.200	9.350	8.241	27,966,590
2024-07-09	9.300	9.350	9.200	9.200	8.109	12,385,320
2024-07-08	9.150	9.250	9.150	9.250	8.153	16,718,891
2024-07-05	9.050	9.200	8.950	9.150	8.065	15,479,580
2024-07-04	9.050	9.150	9.000	9.050	7.977	13,579,390
2024-07-03	8.950	9.050	8.850	9.000	7.933	31,380,689
2024-07-02	9.050	9.100	8.900	8.950	7.889	27,683,721
2024-07-01	9.200	9.200	8.900	9.050	7.977	36,133,719
2024-06-28	9.150	9.450	9.100	9.250	8.153	52,077,621
2024-06-27	9.100	9.150	9.050	9.150	8.065	17,234,650
2024-06-26	9.150	9.200	9.050	9.150	8.065	30,251,570
2024-06-25	9.050	9.300	9.050	9.200	8.109	38,281,719
2024-06-24	8.700	9.100	8.700	9.050	7.977	23,364,730
2024-06-21	8.750	8.900	8.500	8.750	7.712	104,817,000
2024-06-20	8.900	9.100	8.750	8.750	7.712	36,986,672
2024-06-19	8.950	9.000	8.700	8.950	7.889	46,135,621
2024-06-18	8.950	9.050	8.900	8.950	7.889	38,916,809
2024-06-17	9.000	9.050	8.850	8.950	7.889	28,431,439
2024-06-14	9.300	9.300	9.000	9.050	7.977	37,457,539
2024-06-13	9.100	9.250	9.050	9.100	8.021	22,720,680
2024-06-12	9.200	9.300	9.100	9.100	8.021	29,689,490
2024-06-11	9.250	9.400	9.200	9.250	8.153	15,831,200
2024-06-10	9.500	9.500	9.200	9.300	8.197	36,781,434
2024-06-07	9.450	9.600	9.400	9.500	8.373	25,745,311
2024-06-06	9.500	9.550	9.350	9.400	8.285	20,920,789
2024-06-05	9.450	9.550	9.400	9.450	8.329	44,521,020
2024-06-04	9.350	9.550	9.300	9.450	8.329	43,807,633
2024-05-31	9.600	9.650	9.300	9.300	8.197	154,889,500
2024-05-30	9.600	9.650	9.450	9.600	8.462	48,609,727
2024-05-29	9.700	9.750	9.600	9.600	8.462	38,109,727
2024-05-28	9.850	9.850	9.700	9.750	8.594	28,711,490
2024-05-27	9.950	10.100	9.800	9.850	8.682	37,502,152
2024-05-24	9.750	9.950	9.700	9.900	8.726	18,802,961
2024-05-23	10.000	10.100	9.750	9.850	8.682	103,219,102
2024-05-21	10.200	10.200	10.000	10.000	8.814	33,371,719
2024-05-20	10.200	10.300	10.100	10.200	8.990	28,185,650
2024-05-17	10.200	10.300	10.100	10.200	8.990	35,122,359
2024-05-16	10.200	10.300	10.100	10.200	8.990	25,513,711
2024-05-15	10.200	10.200	10.000	10.100	8.902	37,724,820
2024-05-14	10.100	10.300	10.000	10.200	8.990	36,610,340
2024-05-13	10.100	10.300	10.000	10.100	8.902	69,906,914
2024-05-10	10.200	10.300	10.000	10.100	8.902	38,456,609
2024-05-09	10.400	10.500	10.200	10.200	8.990	38,692,992
2024-05-08	10.400	10.500	10.200	10.400	9.167	34,831,480
2024-05-07	10.500	10.600	10.400	10.400	9.167	28,646,760
2024-05-03	10.500	10.600	10.400	10.500	9.255	25,300,061
2024-05-02	10.300	10.500	10.300	10.400	9.167	23,728,131
2024-04-30	10.300	10.500	10.300	10.400	9.167	32,013,350
2024-04-29	10.300	10.400	10.000	10.200	8.990	24,769,760

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1600 THB
2026-04-22	0.2200 THB
2025-09-10	0.1600 THB
2025-04-22	0.2500 THB
2024-09-10	0.1800 THB
2024-04-22	0.2200 THB
2023-09-12	0.1800 THB
2023-04-19	0.2100 THB
2022-09-13	0.1700 THB
2022-04-20	0.2000 THB
2021-09-15	0.1200 THB
2021-04-22	0.2000 THB
2020-09-08	0.1000 THB
2020-04-22	0.2100 THB
2019-09-10	0.1700 THB
2019-04-19	0.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.