Home Product Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.800	6.950	6.750	6.800	6.403	49,892,070
2026-01-19	6.750	6.850	6.650	6.750	6.356	33,443,090
2026-01-16	6.550	6.900	6.500	6.850	6.450	71,863,438
2026-01-15	6.250	6.600	6.250	6.500	6.120	27,648,510
2026-01-14	6.200	6.350	6.200	6.250	5.885	13,825,560
2026-01-13	6.500	6.550	6.100	6.150	5.791	47,714,020
2026-01-12	6.650	6.700	6.400	6.450	6.073	32,908,250
2026-01-09	6.650	6.700	6.600	6.650	6.262	16,868,350
2026-01-08	6.700	6.750	6.600	6.650	6.262	21,817,760
2026-01-07	6.650	6.750	6.650	6.650	6.262	16,476,010
2026-01-06	6.600	6.650	6.500	6.650	6.262	12,694,660
2026-01-05	6.700	6.750	6.550	6.600	6.215	25,656,910
2025-12-30	6.600	6.650	6.500	6.650	6.262	10,288,940
2025-12-29	6.550	6.650	6.500	6.500	6.120	27,112,480
2025-12-26	6.600	6.600	6.450	6.550	6.167	17,162,119
2025-12-25	6.700	6.700	6.500	6.600	6.215	20,648,141
2025-12-24	6.700	6.850	6.650	6.750	6.356	21,173,680
2025-12-23	6.400	6.850	6.350	6.750	6.356	60,436,641
2025-12-22	6.350	6.500	6.250	6.450	6.073	46,045,449
2025-12-19	6.200	6.350	6.200	6.300	5.932	27,942,430
2025-12-18	6.250	6.400	6.150	6.200	5.838	30,786,670
2025-12-17	6.350	6.400	6.250	6.250	5.885	19,724,900
2025-12-16	6.300	6.400	6.250	6.350	5.979	10,242,200
2025-12-15	6.300	6.400	6.200	6.400	6.026	14,407,700
2025-12-12	6.100	6.400	6.050	6.350	5.979	37,785,230
2025-12-11	6.200	6.200	6.050	6.150	5.791	19,607,641
2025-12-09	6.250	6.250	6.050	6.200	5.838	41,999,047
2025-12-08	6.300	6.400	6.250	6.300	5.932	24,796,990
2025-12-04	6.400	6.450	6.300	6.400	6.026	17,990,580
2025-12-03	6.400	6.450	6.300	6.450	6.073	17,492,359
2025-12-02	6.500	6.500	6.350	6.400	6.026	17,004,660
2025-12-01	6.400	6.550	6.350	6.450	6.073	34,351,871
2025-11-28	6.300	6.450	6.250	6.400	6.026	55,432,020
2025-11-27	6.400	6.400	6.150	6.250	5.885	31,339,221
2025-11-26	6.450	6.450	6.250	6.400	6.026	61,673,832
2025-11-25	6.050	6.300	6.050	6.250	5.885	62,024,262
2025-11-24	5.850	6.050	5.850	5.950	5.603	44,175,566
2025-11-21	5.800	5.850	5.750	5.800	5.461	32,768,500
2025-11-20	5.850	5.950	5.800	5.800	5.461	20,216,461
2025-11-19	5.850	5.900	5.750	5.850	5.508	22,686,711
2025-11-18	5.900	5.950	5.800	5.850	5.508	35,539,230
2025-11-17	5.950	6.000	5.800	6.000	5.650	29,655,859
2025-11-14	5.900	5.950	5.800	5.900	5.555	16,534,711
2025-11-13	5.950	6.000	5.800	5.900	5.555	56,567,449
2025-11-12	6.200	6.250	5.850	5.900	5.555	80,515,797
2025-11-11	6.300	6.400	6.150	6.200	5.838	25,112,539
2025-11-10	6.100	6.350	6.050	6.250	5.885	35,236,648
2025-11-07	6.150	6.200	6.050	6.050	5.697	32,513,189
2025-11-06	6.100	6.250	6.050	6.150	5.791	29,563,721
2025-11-05	6.150	6.200	6.050	6.100	5.744	38,196,359
2025-11-04	6.450	6.500	6.150	6.200	5.838	68,823,359
2025-11-03	6.550	6.600	6.450	6.450	6.073	20,821,070
2025-10-31	6.450	6.550	6.400	6.550	6.167	16,032,950
2025-10-30	6.400	6.550	6.400	6.450	6.073	27,590,939
2025-10-29	6.600	6.700	6.450	6.500	6.120	58,289,059
2025-10-28	6.800	6.800	6.550	6.600	6.215	47,434,879
2025-10-27	7.000	7.000	6.800	6.800	6.403	25,705,529
2025-10-24	7.000	7.050	6.850	6.900	6.497	33,951,391
2025-10-22	6.950	7.050	6.850	7.000	6.591	37,359,781
2025-10-21	7.050	7.050	6.850	6.950	6.544	22,608,471

← NewerPage 4 of 5 · 241 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.