Home Product Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.700	14.700	14.400	14.400	12.072	25,837,070
2023-02-01	14.400	14.700	14.300	14.700	12.323	24,201,400
2023-01-31	14.600	14.700	14.300	14.300	11.988	33,339,629
2023-01-30	14.800	14.800	14.500	14.600	12.239	17,230,820
2023-01-27	14.600	14.800	14.600	14.700	12.323	14,311,850
2023-01-26	14.400	14.700	14.200	14.600	12.239	21,612,631
2023-01-25	14.500	14.600	14.400	14.400	12.072	22,765,160
2023-01-24	14.600	14.700	14.500	14.500	12.156	13,357,560
2023-01-23	14.600	14.700	14.400	14.500	12.156	22,357,619
2023-01-20	14.700	14.900	14.500	14.700	12.323	36,074,512
2023-01-19	14.900	14.900	14.700	14.800	12.407	32,367,471
2023-01-18	14.800	14.900	14.700	14.900	12.491	30,253,369
2023-01-17	15.200	15.200	14.700	14.700	12.323	61,674,289
2023-01-16	15.400	15.600	15.200	15.200	12.742	35,235,121
2023-01-13	15.500	15.700	15.200	15.400	12.910	76,972,516
2023-01-12	15.700	15.700	15.400	15.500	12.994	30,896,170
2023-01-11	15.800	15.800	15.300	15.500	12.994	58,228,121
2023-01-10	15.800	15.800	15.500	15.800	13.245	40,477,719
2023-01-09	15.700	15.900	15.700	15.800	13.245	25,867,289
2023-01-06	15.800	15.900	15.600	15.700	13.162	24,450,930
2023-01-05	15.700	15.900	15.500	15.700	13.162	22,974,689
2023-01-04	15.700	15.800	15.600	15.700	13.162	18,120,830
2023-01-03	15.500	15.700	15.400	15.600	13.078	26,148,010
2022-12-30	15.700	15.700	15.500	15.500	12.994	25,159,939
2022-12-29	15.500	15.800	15.400	15.800	13.245	21,500,730
2022-12-28	15.200	15.500	15.200	15.500	12.994	19,394,320
2022-12-27	15.100	15.300	15.100	15.300	12.826	14,443,180
2022-12-26	15.200	15.300	15.100	15.200	12.742	6,887,968
2022-12-23	15.100	15.300	15.100	15.300	12.826	18,370,363
2022-12-22	15.100	15.200	15.000	15.200	12.742	11,080,720
2022-12-21	15.100	15.100	14.900	15.100	12.659	16,575,631
2022-12-20	15.100	15.200	14.900	15.000	12.575	24,745,789
2022-12-19	15.000	15.200	14.800	15.200	12.742	16,777,631
2022-12-16	14.800	15.000	14.600	15.000	12.575	25,340,359
2022-12-15	14.800	14.900	14.600	14.800	12.407	19,305,971
2022-12-14	14.800	15.000	14.700	14.800	12.407	25,399,609
2022-12-13	14.500	14.900	14.500	14.800	12.407	27,084,930
2022-12-09	14.600	14.700	14.400	14.400	12.072	14,844,490
2022-12-08	14.600	14.600	14.500	14.600	12.239	7,545,387
2022-12-07	14.600	14.700	14.500	14.600	12.239	20,697,180
2022-12-06	14.700	14.800	14.600	14.600	12.239	26,930,350
2022-12-02	15.000	15.000	14.700	14.800	12.407	19,475,289
2022-12-01	14.800	15.000	14.600	15.000	12.575	40,424,281
2022-11-30	14.500	14.700	14.400	14.700	12.323	33,987,289
2022-11-29	14.400	14.600	14.300	14.500	12.156	16,080,260
2022-11-28	14.300	14.400	14.200	14.300	11.988	9,027,547
2022-11-25	14.300	14.400	14.200	14.400	12.072	16,160,770
2022-11-24	14.800	14.800	14.400	14.500	12.156	27,750,859
2022-11-23	14.700	14.800	14.600	14.700	12.323	31,537,760
2022-11-22	14.900	14.900	14.600	14.700	12.323	27,203,260
2022-11-21	14.700	14.800	14.600	14.800	12.407	24,226,949
2022-11-18	14.800	14.900	14.600	14.800	12.407	29,389,510
2022-11-17	14.500	14.800	14.400	14.800	12.407	24,000,711
2022-11-16	14.800	14.800	14.500	14.600	12.239	14,486,330
2022-11-15	14.400	14.700	14.300	14.700	12.323	14,697,750
2022-11-14	14.700	14.700	14.300	14.400	12.072	32,657,240
2022-11-11	14.700	15.100	14.600	14.800	12.407	42,821,871
2022-11-10	14.500	14.600	14.300	14.500	12.156	15,219,780
2022-11-09	14.500	14.500	14.400	14.500	12.156	12,902,590
2022-11-08	14.300	14.500	14.300	14.500	12.156	12,244,960

← NewerPage 16 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.