Home Product Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.100	7.300	7.050	7.150	6.595	61,484,070
2025-07-22	7.450	7.450	7.000	7.050	6.503	104,673,102
2025-07-21	7.600	7.650	7.300	7.450	6.872	56,621,441
2025-07-18	7.450	7.850	7.450	7.750	7.149	62,964,406
2025-07-17	7.150	7.550	7.150	7.400	6.826	51,520,648
2025-07-16	7.000	7.250	6.950	7.200	6.641	46,980,699
2025-07-15	6.700	7.100	6.700	7.050	6.503	87,273,352
2025-07-14	6.450	6.700	6.400	6.700	6.180	51,542,527
2025-07-11	6.450	6.700	6.400	6.550	6.042	50,338,840
2025-07-09	6.500	6.550	6.350	6.400	5.903	34,642,102
2025-07-08	6.450	6.650	6.450	6.550	6.042	18,884,279
2025-07-07	6.250	6.700	6.250	6.600	6.088	41,835,898
2025-07-04	6.550	6.600	6.250	6.350	5.857	86,515,320
2025-07-03	6.450	6.650	6.450	6.600	6.088	26,625,131
2025-07-02	6.500	6.650	6.400	6.550	6.042	63,923,930
2025-07-01	6.400	6.650	6.350	6.650	6.134	31,500,750
2025-06-30	6.600	6.650	6.400	6.500	5.996	53,758,262
2025-06-27	6.600	6.700	6.500	6.600	6.088	39,656,762
2025-06-26	6.450	6.850	6.400	6.750	6.226	79,206,633
2025-06-25	6.150	6.500	6.150	6.500	5.996	85,356,883
2025-06-24	6.150	6.200	5.950	6.200	5.719	106,370,094
2025-06-23	5.900	5.950	5.700	5.950	5.488	68,188,281
2025-06-20	6.150	6.150	5.900	5.950	5.488	94,350,828
2025-06-19	6.400	6.450	6.050	6.150	5.673	96,500,125
2025-06-18	6.650	6.750	6.450	6.500	5.996	40,722,039
2025-06-17	6.650	6.850	6.650	6.700	6.180	48,065,281
2025-06-16	6.900	6.900	6.500	6.650	6.134	50,169,141
2025-06-13	7.050	7.100	6.750	6.800	6.272	31,763,980
2025-06-12	7.600	7.600	7.050	7.100	6.549	46,220,352
2025-06-11	7.600	7.700	7.600	7.650	7.056	12,197,560
2025-06-10	7.600	7.650	7.600	7.650	7.056	5,739,467
2025-06-09	7.600	7.650	7.600	7.650	7.056	10,648,170
2025-06-06	7.600	7.600	7.550	7.550	6.964	3,181,514
2025-06-05	7.700	7.700	7.550	7.600	7.010	13,064,760
2025-06-04	7.700	7.750	7.600	7.650	7.056	21,433,689
2025-05-30	7.750	7.800	7.650	7.700	7.103	34,713,727
2025-05-29	7.750	7.850	7.750	7.800	7.195	21,533,109
2025-05-28	7.700	7.850	7.650	7.700	7.103	33,962,102
2025-05-27	7.700	7.750	7.600	7.650	7.056	19,860,289
2025-05-26	7.650	7.750	7.650	7.700	7.103	15,373,820
2025-05-23	7.650	7.750	7.650	7.700	7.103	14,232,110
2025-05-22	7.650	7.700	7.600	7.650	7.056	25,761,260
2025-05-21	7.850	7.900	7.600	7.650	7.056	60,878,621
2025-05-20	7.900	7.900	7.800	7.850	7.241	31,067,971
2025-05-19	7.850	7.900	7.800	7.850	7.241	14,033,380
2025-05-16	7.900	8.050	7.800	7.900	7.287	36,769,832
2025-05-15	7.900	7.950	7.800	7.900	7.287	26,432,660
2025-05-14	8.000	8.000	7.850	7.900	7.287	17,452,490
2025-05-13	8.050	8.100	8.000	8.000	7.379	27,434,820
2025-05-09	7.900	8.000	7.800	7.900	7.287	34,079,809
2025-05-08	7.900	7.950	7.750	7.800	7.195	39,288,527
2025-05-07	7.900	7.950	7.750	7.850	7.241	59,103,238
2025-05-06	8.400	8.400	7.800	7.950	7.333	92,989,852
2025-05-02	8.550	8.600	8.350	8.400	7.748	13,838,560
2025-04-30	8.300	8.500	8.200	8.500	7.840	23,858,910
2025-04-29	8.300	8.350	8.100	8.250	7.610	34,040,980
2025-04-28	8.250	8.400	8.200	8.300	7.656	21,127,840
2025-04-25	8.450	8.500	8.250	8.350	7.702	30,679,340
2025-04-24	8.400	8.500	8.350	8.450	7.794	21,614,010
2025-04-23	8.650	8.700	8.350	8.450	7.794	61,362,047

← NewerPage 6 of 21 · 1,216 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.