Home Product Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.400	14.800	14.300	14.800	12.260	51,503,301
2022-05-09	14.400	14.500	14.200	14.400	11.928	25,990,500
2022-05-06	14.400	14.600	14.300	14.500	12.011	24,104,301
2022-05-05	14.800	14.900	14.500	14.600	12.094	41,208,500
2022-05-03	15.000	15.100	14.600	14.700	12.177	48,360,801
2022-04-29	15.000	15.200	14.900	15.000	12.425	24,128,699
2022-04-28	15.200	15.300	14.900	15.200	12.591	29,300,000
2022-04-27	15.100	15.300	15.100	15.200	12.591	26,555,100
2022-04-26	15.200	15.400	15.100	15.100	12.508	36,125,199
2022-04-25	15.200	15.300	15.100	15.200	12.591	20,215,000
2022-04-22	15.600	15.700	15.000	15.400	12.757	68,770,000
2022-04-21	15.800	16.000	15.700	15.700	13.005	23,386,301
2022-04-20	15.900	16.000	15.700	15.800	13.088	33,304,301
2022-04-19	16.300	16.300	16.000	16.100	13.171	22,870,600
2022-04-18	16.200	16.400	16.000	16.100	13.171	42,841,102
2022-04-12	16.300	16.600	16.200	16.300	13.334	32,187,400
2022-04-11	16.400	16.400	16.200	16.300	13.334	24,353,600
2022-04-08	16.200	16.500	16.100	16.400	13.416	26,989,100
2022-04-07	16.000	16.200	15.800	16.100	13.171	37,422,000
2022-04-05	16.000	16.300	16.000	16.200	13.253	28,599,400
2022-04-04	16.100	16.200	15.800	16.000	13.089	22,801,600
2022-04-01	16.000	16.100	15.900	16.100	13.171	30,588,199
2022-03-31	15.900	16.000	15.700	15.900	13.007	32,565,199
2022-03-30	15.700	16.000	15.700	16.000	13.089	38,277,102
2022-03-29	15.600	15.800	15.600	15.800	12.925	38,277,801
2022-03-28	15.700	15.700	15.600	15.600	12.762	9,500,200
2022-03-25	15.700	15.800	15.400	15.600	12.762	33,615,000
2022-03-24	15.700	15.800	15.600	15.800	12.925	9,302,599
2022-03-23	15.800	15.800	15.500	15.700	12.844	32,917,699
2022-03-22	15.800	16.100	15.700	15.800	12.925	59,072,898
2022-03-21	15.700	16.100	15.600	15.700	12.844	54,810,699
2022-03-18	16.300	16.400	15.700	15.700	12.844	59,761,301
2022-03-17	16.500	16.500	16.300	16.400	13.416	32,934,301
2022-03-16	16.200	16.500	16.200	16.300	13.334	30,068,301
2022-03-15	16.200	16.500	16.100	16.200	13.253	52,009,602
2022-03-14	16.400	16.500	16.100	16.300	13.334	26,878,900
2022-03-11	16.500	16.500	16.200	16.500	13.498	39,589,398
2022-03-10	16.300	16.400	16.100	16.400	13.416	37,631,102
2022-03-09	16.300	16.500	16.000	16.200	13.253	68,943,695
2022-03-08	15.800	16.200	15.700	16.200	13.253	97,813,695
2022-03-07	15.700	15.800	15.400	15.700	12.844	51,481,398
2022-03-04	16.200	16.400	15.600	16.000	13.089	84,713,906
2022-03-03	16.200	16.400	16.100	16.300	13.334	35,170,801
2022-03-02	16.100	16.200	15.700	16.100	13.171	66,098,000
2022-03-01	15.400	15.800	15.400	15.800	12.925	69,046,094
2022-02-28	15.200	15.400	15.100	15.200	12.435	46,659,102
2022-02-25	15.300	15.400	15.000	15.200	12.435	30,621,801
2022-02-24	15.300	15.400	14.800	15.100	12.353	56,767,500
2022-02-23	15.200	15.500	15.100	15.500	12.680	39,306,602
2022-02-22	15.100	15.300	14.700	15.300	12.516	36,647,000
2022-02-21	15.100	15.500	15.000	15.500	12.680	52,129,898
2022-02-18	15.000	15.100	14.900	15.100	12.353	15,571,700
2022-02-17	15.000	15.200	14.900	15.100	12.353	42,176,699
2022-02-15	14.800	15.000	14.700	14.900	12.189	33,384,398
2022-02-14	14.700	14.800	14.600	14.800	12.107	18,067,500
2022-02-11	14.700	14.900	14.600	14.900	12.189	32,518,699
2022-02-10	14.700	15.000	14.600	14.800	12.107	75,402,797
2022-02-09	14.300	14.600	14.200	14.500	11.862	44,745,398
2022-02-08	14.100	14.400	14.000	14.200	11.616	29,118,400
2022-02-07	14.000	14.100	13.800	14.000	11.453	35,680,000

← NewerPage 19 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.