Home Product Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.050	9.150	8.950	8.950	8.024	10,956,230
2025-01-21	8.800	9.150	8.800	9.050	8.113	25,644,141
2025-01-20	9.100	9.200	8.800	8.900	7.979	20,363,820
2025-01-17	9.050	9.250	9.000	9.050	8.113	22,442,580
2025-01-16	8.850	9.300	8.800	9.100	8.158	54,682,207
2025-01-15	8.450	8.850	8.450	8.750	7.844	27,637,010
2025-01-14	8.950	8.950	8.400	8.450	7.575	56,443,379
2025-01-13	8.900	8.950	8.650	8.800	7.889	41,745,602
2025-01-10	9.050	9.200	8.850	9.000	8.068	42,278,281
2025-01-09	9.400	9.450	8.950	9.000	8.068	37,453,594
2025-01-08	9.600	9.650	9.400	9.500	8.517	20,954,920
2025-01-07	9.400	9.800	9.350	9.700	8.696	33,167,570
2025-01-06	9.450	9.450	9.250	9.300	8.337	14,652,730
2025-01-03	9.400	9.500	9.300	9.400	8.427	16,320,330
2025-01-02	9.350	9.550	9.200	9.350	8.382	26,685,711
2024-12-30	9.700	9.700	9.350	9.400	8.427	17,301,680
2024-12-27	9.700	9.750	9.550	9.650	8.651	19,409,699
2024-12-26	9.750	9.800	9.600	9.650	8.651	22,265,359
2024-12-25	9.650	9.800	9.600	9.700	8.696	21,514,750
2024-12-24	9.500	9.750	9.500	9.650	8.651	24,379,480
2024-12-23	9.300	9.550	9.300	9.450	8.472	33,007,941
2024-12-20	8.900	9.400	8.750	9.250	8.293	75,412,625
2024-12-19	9.050	9.100	8.700	8.900	7.979	53,733,078
2024-12-18	9.450	9.450	9.000	9.300	8.337	59,725,719
2024-12-17	9.600	9.700	9.400	9.450	8.472	19,226,240
2024-12-16	9.700	9.700	9.500	9.650	8.651	17,477,000
2024-12-13	9.650	9.800	9.550	9.750	8.741	17,533,010
2024-12-12	9.750	9.850	9.650	9.700	8.696	11,630,830
2024-12-11	9.650	9.850	9.600	9.750	8.741	13,028,410
2024-12-09	9.650	9.800	9.600	9.650	8.651	16,218,770
2024-12-06	9.700	9.850	9.650	9.700	8.696	13,571,210
2024-12-04	9.800	9.900	9.700	9.700	8.696	13,688,720
2024-12-03	9.700	9.900	9.700	9.900	8.875	24,128,570
2024-12-02	9.450	9.700	9.400	9.650	8.651	16,307,180
2024-11-29	9.350	9.650	9.350	9.450	8.472	23,348,539
2024-11-28	9.400	9.500	9.300	9.350	8.382	28,808,461
2024-11-27	9.600	9.650	9.400	9.500	8.517	17,477,340
2024-11-26	9.800	9.900	9.650	9.650	8.651	20,113,980
2024-11-25	9.850	9.900	9.700	9.900	8.875	28,969,180
2024-11-22	9.750	9.850	9.650	9.800	8.786	20,178,760
2024-11-21	9.800	9.900	9.750	9.750	8.741	20,938,051
2024-11-20	9.700	9.800	9.500	9.650	8.651	21,316,221
2024-11-19	9.750	9.750	9.600	9.650	8.651	18,256,779
2024-11-18	9.450	9.800	9.450	9.700	8.696	21,222,801
2024-11-15	9.400	9.500	9.300	9.400	8.427	16,109,590
2024-11-14	9.300	9.550	9.300	9.450	8.472	25,826,180
2024-11-13	9.400	9.500	9.250	9.300	8.337	19,422,859
2024-11-12	9.650	9.700	9.350	9.450	8.472	49,149,320
2024-11-11	9.800	9.800	9.600	9.700	8.696	15,687,200
2024-11-08	9.800	9.850	9.650	9.700	8.696	15,985,330
2024-11-07	9.850	9.950	9.750	9.750	8.741	20,667,260
2024-11-06	9.850	9.950	9.750	9.800	8.786	49,987,090
2024-11-05	9.550	9.900	9.500	9.800	8.786	29,514,869
2024-11-04	9.600	9.650	9.500	9.500	8.517	13,361,740
2024-11-01	9.450	9.700	9.450	9.550	8.562	23,259,949
2024-10-31	9.300	9.650	9.250	9.550	8.562	32,137,830
2024-10-30	9.550	9.600	9.250	9.300	8.337	32,687,449
2024-10-29	9.600	9.900	9.600	9.650	8.651	39,722,566
2024-10-28	9.550	9.750	9.350	9.500	8.517	56,954,480
2024-10-25	9.800	9.850	9.500	9.550	8.562	69,918,562

← NewerPage 8 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.