Home Product Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.100	10.200	9.700	9.750	8.741	57,113,566
2024-10-22	10.300	10.400	10.100	10.200	9.144	41,676,859
2024-10-21	10.500	10.600	10.300	10.400	9.324	26,214,561
2024-10-18	10.400	10.600	10.400	10.500	9.413	31,265,750
2024-10-17	10.600	10.700	10.400	10.400	9.324	19,783,760
2024-10-16	10.400	10.700	10.400	10.500	9.413	24,307,539
2024-10-15	10.600	10.700	10.400	10.500	9.413	24,763,301
2024-10-11	10.700	10.800	10.500	10.500	9.413	20,590,250
2024-10-10	10.700	10.700	10.600	10.600	9.503	21,600,811
2024-10-09	10.700	10.700	10.500	10.700	9.592	20,029,199
2024-10-08	10.500	10.700	10.400	10.700	9.592	39,114,820
2024-10-07	10.500	10.700	10.400	10.700	9.592	30,724,891
2024-10-04	10.400	10.500	10.200	10.500	9.413	42,739,859
2024-10-03	10.600	10.700	10.400	10.400	9.324	43,857,059
2024-10-02	10.600	10.700	10.500	10.600	9.503	32,479,580
2024-10-01	10.500	10.800	10.500	10.700	9.592	41,318,031
2024-09-30	10.500	10.600	10.300	10.400	9.324	43,674,031
2024-09-27	10.800	10.800	10.500	10.500	9.413	86,857,219
2024-09-26	10.800	11.000	10.700	10.800	9.682	85,141,695
2024-09-25	10.600	10.800	10.500	10.700	9.592	46,019,289
2024-09-24	10.500	10.600	10.400	10.500	9.413	39,936,941
2024-09-23	10.400	10.700	10.400	10.600	9.503	43,975,008
2024-09-20	10.700	10.700	10.400	10.400	9.324	46,889,246
2024-09-19	10.700	10.800	10.500	10.700	9.592	38,599,520
2024-09-18	10.800	10.900	10.500	10.600	9.503	71,101,188
2024-09-17	10.900	10.900	10.800	10.800	9.682	11,402,730
2024-09-16	10.800	11.000	10.600	10.800	9.682	41,414,289
2024-09-13	10.800	10.900	10.600	10.700	9.592	31,300,061
2024-09-12	11.000	11.100	10.700	10.700	9.592	49,910,809
2024-09-11	10.700	10.900	10.500	10.900	9.772	71,599,844
2024-09-10	10.600	10.900	10.500	10.800	9.682	85,153,984
2024-09-09	10.700	11.000	10.500	10.700	9.431	116,501,203
2024-09-06	10.200	10.900	10.000	10.700	9.431	209,916,797
2024-09-05	9.500	9.750	9.450	9.750	8.594	103,572,797
2024-09-04	9.250	9.450	9.200	9.400	8.285	45,432,660
2024-09-03	9.050	9.400	9.050	9.300	8.197	55,691,887
2024-09-02	9.000	9.100	8.900	9.050	7.977	16,313,670
2024-08-30	9.300	9.300	8.850	9.050	7.977	98,978,828
2024-08-29	9.400	9.450	9.200	9.250	8.153	44,311,801
2024-08-28	9.500	9.600	9.350	9.350	8.241	71,148,828
2024-08-27	9.650	9.650	9.400	9.550	8.418	60,945,391
2024-08-26	9.400	9.750	9.400	9.750	8.594	114,745,906
2024-08-23	8.600	9.350	8.550	9.100	8.021	125,431,797
2024-08-22	8.450	8.600	8.400	8.500	7.492	26,353,080
2024-08-21	8.300	8.450	8.250	8.350	7.360	13,125,690
2024-08-20	8.400	8.450	8.200	8.300	7.316	36,271,199
2024-08-19	8.000	8.350	7.950	8.350	7.360	37,555,000
2024-08-16	7.800	8.050	7.800	8.000	7.051	33,740,754
2024-08-15	7.900	7.900	7.650	7.700	6.787	36,126,840
2024-08-14	7.950	8.100	7.800	7.900	6.963	22,253,230
2024-08-13	7.950	8.000	7.850	7.900	6.963	18,428,199
2024-08-09	8.250	8.250	7.900	7.900	6.963	34,326,871
2024-08-08	8.100	8.250	8.100	8.150	7.184	16,948,240
2024-08-07	8.250	8.600	8.050	8.100	7.139	60,203,207
2024-08-06	8.400	8.500	8.200	8.200	7.228	33,456,461
2024-08-05	8.700	8.750	8.200	8.300	7.316	72,612,750
2024-08-02	8.900	8.950	8.800	8.850	7.801	20,502,439
2024-08-01	9.100	9.100	8.900	8.950	7.889	27,741,750
2024-07-31	9.000	9.150	8.950	9.100	8.021	59,966,922
2024-07-30	8.900	9.000	8.800	8.850	7.801	16,845,529

← NewerPage 9 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.