Home Product Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.600	8.700	8.350	8.550	7.887	49,602,328
2025-04-21	9.200	9.200	8.800	8.900	7.979	33,060,410
2025-04-18	9.000	9.200	8.900	9.200	8.248	28,775,631
2025-04-17	9.050	9.050	8.850	9.000	8.068	16,312,560
2025-04-16	8.900	9.050	8.800	9.050	8.113	22,565,500
2025-04-11	8.650	8.950	8.550	8.900	7.979	44,902,680
2025-04-10	8.850	8.900	8.650	8.700	7.800	37,329,391
2025-04-09	8.150	8.700	8.100	8.600	7.710	46,831,809
2025-04-08	8.150	8.350	8.000	8.150	7.306	46,387,699
2025-04-04	8.500	8.550	8.300	8.400	7.531	41,363,578
2025-04-03	8.450	8.600	8.350	8.500	7.620	23,138,090
2025-04-02	8.600	8.650	8.450	8.550	7.665	25,906,449
2025-04-01	8.650	8.850	8.600	8.600	7.710	42,005,961
2025-03-31	8.750	8.850	8.600	8.600	7.710	106,851,398
2025-03-28	8.200	8.450	8.050	8.350	7.486	29,518,221
2025-03-27	8.400	8.400	8.100	8.200	7.351	45,895,953
2025-03-26	8.450	8.750	8.300	8.400	7.531	114,539,297
2025-03-25	7.950	7.950	7.650	7.700	6.903	28,532,400
2025-03-24	8.200	8.250	7.950	7.950	7.127	18,469,230
2025-03-21	7.950	8.200	7.850	8.200	7.351	42,838,500
2025-03-20	7.900	8.000	7.800	7.900	7.082	28,387,840
2025-03-19	7.650	7.950	7.600	7.900	7.082	28,117,250
2025-03-18	7.700	7.750	7.500	7.600	6.813	50,680,980
2025-03-17	7.750	7.750	7.600	7.700	6.903	30,920,520
2025-03-14	7.700	7.850	7.650	7.750	6.948	26,829,820
2025-03-13	7.850	8.050	7.700	7.750	6.948	31,620,051
2025-03-12	8.000	8.000	7.700	7.750	6.948	34,469,551
2025-03-11	7.800	8.050	7.600	8.050	7.217	46,326,500
2025-03-10	8.050	8.100	7.900	7.900	7.082	19,626,199
2025-03-07	8.000	8.200	8.000	8.100	7.262	28,322,221
2025-03-06	8.350	8.350	7.900	7.900	7.082	52,505,969
2025-03-05	8.100	8.450	8.050	8.350	7.486	25,860,619
2025-03-04	8.050	8.250	8.000	8.100	7.262	23,183,070
2025-03-03	8.450	8.500	8.050	8.100	7.262	26,390,080
2025-02-28	8.100	8.450	8.000	8.450	7.575	59,418,500
2025-02-27	8.450	8.700	8.250	8.350	7.486	20,727,410
2025-02-26	8.300	8.600	8.250	8.450	7.575	29,217,449
2025-02-25	8.550	8.550	8.150	8.150	7.306	15,667,420
2025-02-24	8.550	8.600	8.400	8.500	7.620	11,490,570
2025-02-21	8.500	8.650	8.500	8.600	7.710	14,079,490
2025-02-20	8.550	8.750	8.350	8.450	7.575	32,480,150
2025-02-19	8.650	8.750	8.550	8.700	7.800	22,809,680
2025-02-18	8.550	8.700	8.500	8.650	7.755	22,604,010
2025-02-17	8.650	8.700	8.450	8.550	7.665	33,558,871
2025-02-14	8.000	8.450	7.950	8.350	7.486	41,546,680
2025-02-13	8.500	8.550	7.900	8.000	7.172	43,870,820
2025-02-11	8.100	8.450	8.100	8.450	7.575	21,224,400
2025-02-10	8.200	8.250	8.050	8.100	7.262	28,476,619
2025-02-07	8.200	8.350	8.000	8.350	7.486	32,557,961
2025-02-06	8.500	8.500	8.150	8.200	7.351	41,727,367
2025-02-05	8.450	8.550	8.200	8.500	7.620	30,323,590
2025-02-04	8.600	8.650	8.400	8.500	7.620	17,502,410
2025-02-03	8.500	8.600	8.250	8.600	7.710	23,507,520
2025-01-31	9.200	9.200	8.650	8.750	7.844	25,213,699
2025-01-30	9.150	9.250	9.100	9.100	8.158	10,527,470
2025-01-29	9.150	9.200	9.050	9.150	8.203	9,925,371
2025-01-28	9.000	9.250	9.000	9.150	8.203	28,876,311
2025-01-27	8.900	9.000	8.800	8.950	8.024	10,861,770
2025-01-24	8.700	8.950	8.700	8.900	7.979	14,803,910
2025-01-23	8.950	8.950	8.600	8.650	7.755	15,202,290

← NewerPage 7 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.