Home Product Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	14.300	14.500	14.300	14.300	11.988	15,259,420
2022-11-04	14.400	14.600	14.400	14.400	12.072	22,156,279
2022-11-03	14.300	14.500	14.300	14.400	12.072	6,945,778
2022-11-02	14.500	14.600	14.200	14.500	12.156	38,300,672
2022-11-01	14.600	14.700	14.500	14.600	12.239	26,144,225
2022-10-31	14.700	14.800	14.500	14.600	12.239	26,158,910
2022-10-28	14.500	14.600	14.300	14.500	12.156	22,076,529
2022-10-27	14.200	14.600	14.100	14.500	12.156	40,378,539
2022-10-26	14.300	14.400	14.000	14.100	11.820	27,675,789
2022-10-25	14.100	14.200	13.900	14.200	11.904	31,348,270
2022-10-21	13.900	14.100	13.900	14.000	11.736	14,875,110
2022-10-20	13.800	14.100	13.700	13.900	11.653	31,877,551
2022-10-19	13.900	14.000	13.800	13.900	11.653	15,378,860
2022-10-18	13.600	14.100	13.500	13.900	11.653	54,005,738
2022-10-17	13.300	13.600	13.200	13.500	11.317	40,237,320
2022-10-12	13.400	13.600	13.200	13.500	11.317	32,800,680
2022-10-11	13.200	13.500	13.200	13.300	11.150	28,450,689
2022-10-10	13.400	13.400	13.200	13.300	11.150	25,418,000
2022-10-07	13.700	13.700	13.400	13.600	11.401	18,494,980
2022-10-06	13.700	13.800	13.600	13.600	11.401	29,448,480
2022-10-05	13.700	13.700	13.500	13.600	11.401	33,974,000
2022-10-04	13.300	13.600	13.200	13.500	11.317	42,267,594
2022-10-03	13.500	13.600	12.900	13.200	11.066	58,871,578
2022-09-30	13.500	13.800	13.500	13.500	11.317	25,159,461
2022-09-29	13.700	13.700	13.300	13.400	11.233	35,246,191
2022-09-28	13.400	13.800	13.400	13.700	11.485	29,379,150
2022-09-27	13.300	13.700	13.300	13.500	11.317	30,957,240
2022-09-26	13.500	13.600	13.300	13.400	11.233	27,624,520
2022-09-23	13.600	13.700	13.400	13.500	11.317	17,407,080
2022-09-22	13.500	13.800	13.500	13.700	11.485	21,646,990
2022-09-21	13.700	13.900	13.600	13.600	11.401	26,362,111
2022-09-20	13.800	13.900	13.600	13.800	11.569	23,203,131
2022-09-19	13.800	13.900	13.600	13.600	11.401	22,485,000
2022-09-16	13.900	13.900	13.700	13.800	11.569	31,932,619
2022-09-15	14.100	14.100	13.800	14.000	11.736	36,707,648
2022-09-14	14.000	14.100	13.900	14.100	11.820	45,707,781
2022-09-13	14.300	14.400	14.100	14.200	11.904	30,321,000
2022-09-12	14.100	14.600	14.000	14.300	11.845	67,369,602
2022-09-09	13.900	14.100	13.900	14.000	11.597	20,755,510
2022-09-08	14.000	14.000	13.800	13.900	11.514	16,470,420
2022-09-07	13.900	13.900	13.700	13.800	11.431	25,110,631
2022-09-06	13.700	14.000	13.600	13.900	11.514	23,607,660
2022-09-05	13.800	13.900	13.500	13.700	11.348	17,327,109
2022-09-02	13.800	13.900	13.700	13.800	11.431	14,482,810
2022-09-01	13.900	14.000	13.700	13.800	11.431	18,489,461
2022-08-31	13.700	14.000	13.700	13.900	11.514	31,905,020
2022-08-30	13.700	14.000	13.600	13.800	11.431	24,967,920
2022-08-29	13.600	13.700	13.500	13.600	11.266	53,515,121
2022-08-26	13.800	13.900	13.700	13.900	11.514	14,816,780
2022-08-25	13.800	14.000	13.700	13.800	11.431	19,499,520
2022-08-24	14.000	14.100	13.700	13.800	11.431	43,042,320
2022-08-23	13.800	14.100	13.600	14.000	11.597	38,166,500
2022-08-22	14.000	14.100	13.800	13.900	11.514	38,148,113
2022-08-19	14.000	14.200	14.000	14.000	11.597	21,841,609
2022-08-18	14.000	14.200	13.900	14.100	11.680	33,082,000
2022-08-17	14.100	14.200	13.900	14.100	11.680	32,390,891
2022-08-16	13.900	14.100	13.800	14.000	11.597	42,149,340
2022-08-15	13.700	13.900	13.600	13.800	11.431	33,022,680
2022-08-11	13.700	13.800	13.600	13.600	11.266	35,319,102
2022-08-10	13.700	13.700	13.500	13.700	11.348	34,334,688

← NewerPage 17 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.