Home Product Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	14.200	14.300	13.900	14.100	11.535	35,254,500
2022-02-03	14.300	14.300	14.100	14.300	11.698	13,417,500
2022-02-02	14.200	14.400	14.200	14.300	11.698	12,224,900
2022-02-01	14.200	14.300	14.100	14.200	11.616	10,575,100
2022-01-31	14.200	14.400	14.100	14.100	11.535	23,226,500
2022-01-28	14.000	14.300	13.900	14.000	11.453	30,327,699
2022-01-27	14.000	14.000	13.700	14.000	11.453	29,281,500
2022-01-26	14.000	14.100	13.900	14.100	11.535	11,429,600
2022-01-25	13.900	14.100	13.800	14.000	11.453	14,570,900
2022-01-24	14.100	14.100	13.900	14.000	11.453	9,463,900
2022-01-21	14.000	14.100	13.900	14.100	11.535	14,581,700
2022-01-20	14.100	14.200	14.000	14.100	11.535	11,544,500
2022-01-19	14.100	14.100	13.900	14.100	11.535	16,061,400
2022-01-18	14.400	14.400	14.000	14.200	11.616	20,488,500
2022-01-17	14.300	14.400	14.200	14.300	11.698	11,296,300
2022-01-14	14.300	14.400	14.200	14.200	11.616	22,416,000
2022-01-13	14.300	14.500	14.200	14.300	11.698	20,116,100
2022-01-12	14.500	14.600	14.200	14.400	11.780	48,378,199
2022-01-11	14.300	14.600	14.300	14.600	11.944	26,485,100
2022-01-10	14.200	14.400	14.100	14.300	11.698	17,190,500
2022-01-07	14.300	14.400	14.100	14.100	11.535	22,326,199
2022-01-06	14.400	14.400	14.200	14.300	11.698	34,096,199
2022-01-05	14.700	14.800	14.400	14.500	11.862	20,755,699
2022-01-04	14.800	14.900	14.600	14.800	12.107	31,473,100
2021-12-30	14.700	14.700	14.400	14.500	11.862	10,687,300
2021-12-29	14.500	14.600	14.400	14.600	11.944	11,431,200
2021-12-28	14.500	14.500	14.300	14.500	11.862	10,325,800
2021-12-27	14.500	14.500	14.200	14.300	11.698	13,939,200
2021-12-24	14.600	14.700	14.400	14.400	11.780	8,676,000
2021-12-23	14.700	14.700	14.500	14.600	11.944	17,677,199
2021-12-22	14.400	14.700	14.300	14.600	11.944	25,317,900
2021-12-21	14.200	14.500	14.200	14.300	11.698	22,807,301
2021-12-20	14.500	14.500	14.100	14.200	11.616	57,687,102
2021-12-17	14.500	14.700	14.400	14.700	12.026	23,807,500
2021-12-16	14.500	14.600	14.300	14.500	11.862	23,226,699
2021-12-15	14.500	14.600	14.400	14.500	11.862	10,183,700
2021-12-14	14.500	14.600	14.300	14.600	11.944	12,731,800
2021-12-13	14.500	14.600	14.300	14.600	11.944	19,622,801
2021-12-09	14.500	14.600	14.200	14.400	11.780	24,973,400
2021-12-08	14.600	14.600	14.300	14.500	11.862	14,143,900
2021-12-07	14.100	14.600	14.100	14.600	11.944	46,277,199
2021-12-03	14.100	14.200	14.000	14.000	11.453	18,807,400
2021-12-02	13.900	14.000	13.800	14.000	11.453	30,039,900
2021-12-01	13.700	14.000	13.500	14.000	11.453	44,377,301
2021-11-30	14.000	14.100	13.500	13.600	11.126	93,981,000
2021-11-29	14.200	14.400	13.900	13.900	11.371	47,468,898
2021-11-26	14.700	14.800	14.200	14.300	11.698	31,253,801
2021-11-25	14.700	14.800	14.500	14.700	12.026	17,174,600
2021-11-24	14.800	14.800	14.600	14.600	11.944	13,497,300
2021-11-23	14.700	14.800	14.600	14.800	12.107	31,270,699
2021-11-22	14.800	14.900	14.600	14.700	12.026	20,780,801
2021-11-19	15.100	15.100	14.600	14.800	12.107	48,714,102
2021-11-18	15.100	15.200	15.000	15.100	12.353	12,627,400
2021-11-17	15.300	15.300	15.100	15.100	12.353	13,147,900
2021-11-16	14.900	15.400	14.800	15.300	12.516	39,478,699
2021-11-15	15.200	15.300	14.800	15.000	12.271	23,722,900
2021-11-12	15.100	15.300	15.100	15.200	12.435	13,786,600
2021-11-11	15.000	15.400	15.000	15.100	12.353	30,953,699
2021-11-10	15.000	15.200	14.900	15.100	12.353	13,544,900
2021-11-09	15.100	15.300	15.100	15.200	12.435	16,673,301

← NewerPage 20 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.