Home Product Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	14.300	14.500	14.200	14.500	12.338	28,210,100
2023-05-03	14.000	14.200	13.800	14.200	12.083	20,341,330
2023-05-02	14.000	14.200	13.900	14.100	11.998	19,500,100
2023-04-28	14.000	14.100	13.900	14.000	11.913	26,142,141
2023-04-27	13.700	14.000	13.600	13.900	11.828	12,759,390
2023-04-26	13.500	13.800	13.400	13.700	11.657	18,808,730
2023-04-25	13.700	13.800	13.400	13.600	11.572	36,704,930
2023-04-24	13.400	13.800	13.300	13.700	11.657	25,616,221
2023-04-21	13.600	13.600	13.300	13.500	11.487	42,486,859
2023-04-20	13.900	14.000	13.500	13.500	11.487	33,904,121
2023-04-19	14.100	14.200	13.900	14.000	11.913	23,074,529
2023-04-18	14.200	14.300	14.100	14.200	11.904	28,933,000
2023-04-17	14.400	14.400	14.100	14.300	11.988	24,659,811
2023-04-12	14.200	14.300	14.100	14.300	11.988	10,002,750
2023-04-11	14.300	14.400	14.200	14.300	11.988	15,108,540
2023-04-10	14.300	14.400	14.200	14.400	12.072	12,141,670
2023-04-07	14.400	14.500	14.200	14.400	12.072	14,441,650
2023-04-05	14.300	14.500	14.300	14.400	12.072	18,344,020
2023-04-04	14.400	14.400	14.200	14.300	11.988	37,160,980
2023-04-03	14.400	14.500	14.300	14.400	12.072	21,886,600
2023-03-31	14.200	14.500	14.100	14.400	12.072	22,049,400
2023-03-30	14.400	14.500	14.200	14.200	11.904	18,722,340
2023-03-29	14.500	14.600	14.400	14.500	12.156	8,007,284
2023-03-28	14.500	14.500	14.300	14.400	12.072	14,082,410
2023-03-27	14.400	14.500	14.200	14.400	12.072	19,126,410
2023-03-24	14.300	14.600	14.200	14.300	11.988	38,480,961
2023-03-23	14.200	14.500	14.100	14.300	11.988	29,114,930
2023-03-22	14.200	14.300	14.100	14.200	11.904	36,034,688
2023-03-21	14.200	14.300	14.000	14.100	11.820	23,459,949
2023-03-20	14.300	14.300	14.000	14.200	11.904	29,503,039
2023-03-17	14.200	14.600	14.200	14.400	12.072	54,925,801
2023-03-16	13.900	14.300	13.700	14.200	11.904	30,237,881
2023-03-15	13.800	14.200	13.800	14.000	11.736	27,853,199
2023-03-14	14.100	14.300	13.600	13.700	11.485	75,823,320
2023-03-13	14.100	14.500	14.000	14.200	11.904	40,793,609
2023-03-10	14.300	14.300	14.000	14.000	11.736	17,054,051
2023-03-09	14.100	14.600	14.000	14.300	11.988	69,622,758
2023-03-08	14.000	14.300	13.800	14.200	11.904	43,465,168
2023-03-07	13.900	14.300	13.900	14.200	11.904	38,578,320
2023-03-03	14.000	14.300	13.800	13.900	11.653	29,238,270
2023-03-02	13.700	14.100	13.600	13.800	11.569	24,313,631
2023-03-01	14.100	14.100	13.700	13.700	11.485	33,975,871
2023-02-28	14.300	14.400	13.800	14.000	11.736	57,657,047
2023-02-27	14.400	14.400	14.200	14.300	11.988	16,468,199
2023-02-24	14.900	15.000	14.500	14.500	12.156	24,444,869
2023-02-23	15.000	15.100	14.900	15.000	12.575	19,841,131
2023-02-22	15.000	15.100	14.900	15.000	12.575	14,705,700
2023-02-21	14.700	15.100	14.700	15.100	12.659	22,578,260
2023-02-20	14.600	14.800	14.500	14.800	12.407	13,193,960
2023-02-17	14.600	14.700	14.600	14.700	12.323	6,626,186
2023-02-16	14.700	14.800	14.600	14.800	12.407	16,274,430
2023-02-15	14.700	14.800	14.600	14.800	12.407	12,017,480
2023-02-14	14.900	14.900	14.700	14.800	12.407	10,044,420
2023-02-13	14.800	15.000	14.700	14.800	12.407	16,904,170
2023-02-10	14.600	14.900	14.500	14.900	12.491	16,787,570
2023-02-09	14.500	14.800	14.400	14.700	12.323	29,452,949
2023-02-08	14.700	14.800	14.400	14.600	12.239	33,282,078
2023-02-07	14.700	14.800	14.600	14.700	12.323	11,804,880
2023-02-06	14.900	14.900	14.700	14.700	12.323	10,641,280
2023-02-03	14.500	14.900	14.400	14.900	12.491	23,586,760

← NewerPage 15 of 21 · 1,217 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.