Home Product Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.800	10.800	10.400	10.500	9.055	36,437,781
2024-01-25	10.700	10.800	10.700	10.800	9.314	5,560,959
2024-01-24	10.800	10.900	10.500	10.800	9.314	44,523,719
2024-01-23	10.600	10.700	10.400	10.600	9.141	28,805,949
2024-01-22	10.800	10.800	10.600	10.600	9.141	15,497,680
2024-01-19	10.900	11.100	10.700	10.800	9.314	37,412,359
2024-01-18	11.200	11.300	10.700	10.700	9.228	58,306,980
2024-01-17	11.700	11.700	11.200	11.200	9.659	61,194,152
2024-01-16	11.800	11.900	11.600	11.800	10.176	21,467,910
2024-01-15	11.900	12.000	11.800	11.800	10.176	8,358,593
2024-01-12	11.800	11.900	11.700	11.900	10.263	12,210,410
2024-01-11	12.000	12.000	11.800	11.800	10.176	11,547,640
2024-01-10	11.900	12.000	11.800	11.900	10.263	15,675,140
2024-01-09	12.200	12.200	11.900	11.900	10.263	11,372,370
2024-01-08	12.100	12.100	11.900	12.100	10.435	10,067,690
2024-01-05	12.100	12.300	12.000	12.100	10.435	12,130,220
2024-01-04	12.000	12.300	12.000	12.200	10.521	13,594,490
2024-01-03	12.200	12.200	12.000	12.100	10.435	26,702,109
2024-01-02	11.700	12.300	11.600	12.200	10.521	41,737,480
2023-12-28	11.500	11.700	11.500	11.700	10.090	27,233,320
2023-12-27	11.700	11.800	11.500	11.600	10.004	28,127,029
2023-12-26	11.800	11.900	11.600	11.700	10.090	29,412,910
2023-12-25	11.900	12.000	11.800	11.800	10.176	8,278,882
2023-12-22	11.900	12.000	11.800	11.800	10.176	12,321,950
2023-12-21	11.700	11.900	11.700	11.800	10.176	16,892,641
2023-12-20	11.800	11.900	11.700	11.800	10.176	17,056,029
2023-12-19	11.800	11.800	11.600	11.700	10.090	20,440,170
2023-12-18	11.900	11.900	11.800	11.800	10.176	18,974,410
2023-12-15	12.000	12.200	11.900	12.000	10.349	39,787,781
2023-12-14	12.000	12.000	11.800	11.900	10.263	11,432,000
2023-12-13	12.000	12.000	11.700	11.900	10.263	21,490,900
2023-12-12	12.000	12.100	11.900	12.000	10.349	13,133,410
2023-12-08	12.100	12.200	11.900	12.000	10.349	14,532,050
2023-12-07	12.000	12.200	11.900	12.100	10.435	19,757,580
2023-12-06	11.900	12.100	11.800	12.000	10.349	16,615,539
2023-12-04	11.700	11.900	11.700	11.700	10.090	9,364,459
2023-12-01	11.800	11.900	11.700	11.800	10.176	11,871,250
2023-11-30	12.000	12.100	11.700	11.800	10.176	45,746,754
2023-11-29	12.000	12.100	11.900	11.900	10.263	14,384,290
2023-11-28	12.000	12.200	11.600	12.100	10.435	34,155,289
2023-11-27	11.900	12.100	11.800	12.000	10.349	31,595,881
2023-11-24	12.000	12.200	11.900	11.900	10.263	12,383,320
2023-11-23	12.100	12.100	11.900	12.000	10.349	19,672,100
2023-11-22	12.300	12.300	12.100	12.200	10.521	11,942,930
2023-11-21	12.400	12.400	12.200	12.300	10.608	7,284,291
2023-11-20	12.200	12.400	12.100	12.300	10.608	9,294,126
2023-11-17	12.100	12.300	12.000	12.200	10.521	17,713,619
2023-11-16	12.200	12.400	12.200	12.300	10.608	15,643,600
2023-11-15	12.300	12.500	12.200	12.300	10.608	33,908,711
2023-11-14	12.200	12.200	12.000	12.100	10.435	12,783,540
2023-11-13	12.100	12.300	11.800	12.200	10.521	27,674,801
2023-11-10	11.500	12.500	11.400	12.100	10.435	69,438,531
2023-11-09	11.800	11.900	11.500	11.800	10.176	50,018,887
2023-11-08	11.900	12.000	11.800	11.900	10.263	15,140,990
2023-11-07	11.900	12.100	11.800	11.900	10.263	17,398,520
2023-11-06	12.100	12.100	11.900	11.900	10.263	24,611,240
2023-11-03	11.600	11.900	11.600	11.800	10.176	22,903,461
2023-11-02	11.700	11.700	11.400	11.600	10.004	23,571,539
2023-11-01	11.900	11.900	11.500	11.600	10.004	33,438,230
2023-10-31	12.000	12.100	11.700	11.900	10.263	30,444,340

← NewerPage 12 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.