Home Product Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	13.700	13.800	13.500	13.800	11.431	21,927,020
2022-08-08	13.400	13.700	13.400	13.700	11.348	28,453,189
2022-08-05	13.500	13.600	13.400	13.500	11.183	33,189,430
2022-08-04	13.400	13.500	13.300	13.400	11.100	40,742,480
2022-08-03	13.500	13.600	13.300	13.300	11.017	19,580,510
2022-08-02	13.400	13.500	13.300	13.500	11.183	16,951,350
2022-08-01	13.300	13.600	13.200	13.400	11.100	47,360,648
2022-07-27	13.500	13.500	13.100	13.300	11.017	37,145,699
2022-07-26	13.400	13.700	13.300	13.500	11.183	58,964,602
2022-07-25	13.200	13.500	13.100	13.300	11.017	25,574,340
2022-07-22	13.100	13.300	13.000	13.200	10.934	32,007,750
2022-07-21	12.900	13.100	12.800	13.000	10.769	28,187,650
2022-07-20	12.900	13.000	12.800	12.900	10.686	19,913,250
2022-07-19	12.900	13.000	12.700	12.800	10.603	28,536,920
2022-07-18	12.900	13.100	12.900	12.900	10.686	20,422,350
2022-07-15	12.800	13.000	12.700	12.900	10.686	26,477,699
2022-07-14	12.600	12.700	12.500	12.700	10.520	27,207,279
2022-07-12	13.000	13.000	12.600	12.700	10.520	29,770,580
2022-07-11	13.000	13.000	12.700	12.900	10.686	14,990,730
2022-07-08	13.000	13.100	12.900	13.000	10.769	30,837,740
2022-07-07	12.600	13.100	12.600	12.900	10.686	45,680,168
2022-07-06	12.500	12.700	12.400	12.600	10.437	24,567,131
2022-07-05	12.700	12.800	12.500	12.600	10.437	28,421,949
2022-07-04	12.700	12.800	12.600	12.700	10.520	15,338,270
2022-07-01	12.700	12.900	12.600	12.700	10.520	22,716,650
2022-06-30	13.000	13.100	12.700	12.700	10.520	52,072,762
2022-06-29	13.000	13.100	12.900	13.100	10.851	23,448,520
2022-06-28	13.100	13.200	12.900	13.100	10.851	37,025,859
2022-06-27	13.100	13.300	12.900	13.100	10.851	35,684,969
2022-06-24	13.100	13.200	12.800	13.000	10.769	29,908,141
2022-06-23	12.900	13.100	12.900	13.000	10.769	25,417,859
2022-06-22	13.200	13.200	12.800	12.900	10.686	45,700,199
2022-06-21	13.300	13.300	13.000	13.200	10.934	39,822,191
2022-06-20	13.200	13.400	13.100	13.300	11.017	14,174,640
2022-06-17	13.000	13.500	13.000	13.300	11.017	58,399,434
2022-06-16	13.500	13.700	13.100	13.100	10.851	60,405,113
2022-06-15	13.700	13.700	13.300	13.500	11.183	57,212,738
2022-06-14	13.800	13.800	13.600	13.700	11.348	35,044,633
2022-06-13	13.800	13.900	13.700	13.800	11.431	31,785,580
2022-06-10	14.000	14.100	13.900	14.000	11.597	33,868,633
2022-06-09	14.000	14.200	13.900	14.100	11.680	54,197,238
2022-06-08	14.100	14.100	14.000	14.000	11.597	10,450,100
2022-06-07	14.200	14.200	13.800	14.000	11.597	60,195,961
2022-06-06	14.500	14.600	14.100	14.400	11.928	29,082,689
2022-06-02	14.600	14.700	14.400	14.500	12.011	31,039,250
2022-06-01	14.800	14.900	14.600	14.600	12.094	23,896,689
2022-05-31	14.700	14.900	14.600	14.900	12.342	77,785,961
2022-05-30	14.600	14.700	14.500	14.600	12.094	31,350,061
2022-05-27	14.700	14.700	14.300	14.500	12.011	35,621,129
2022-05-26	14.600	14.700	14.500	14.600	12.094	17,175,529
2022-05-25	14.600	14.700	14.500	14.500	12.011	16,049,640
2022-05-24	14.800	14.800	14.500	14.600	12.094	27,472,369
2022-05-23	14.800	14.800	14.600	14.800	12.260	17,401,910
2022-05-20	14.800	14.800	14.600	14.700	12.177	21,786,801
2022-05-19	14.600	14.700	14.500	14.600	12.094	12,866,600
2022-05-18	14.600	14.900	14.500	14.700	12.177	27,383,400
2022-05-17	14.800	14.800	14.500	14.700	12.177	24,659,100
2022-05-13	14.300	14.600	14.300	14.600	12.094	22,346,600
2022-05-12	14.600	14.700	14.300	14.500	12.011	48,289,898
2022-05-11	14.700	14.900	14.500	14.700	12.177	23,367,500

← NewerPage 18 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.