Home Product Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	14.643	14.700	14.600	14.643	14.643	79
2022-05-18	14.700	14.700	14.700	14.700	14.700	57
2022-05-17	14.865	14.865	14.865	14.865	14.865	0
2022-05-13	14.865	15.000	14.600	14.865	14.865	142
2022-05-12	15.056	15.200	14.700	15.056	15.056	139
2022-05-11	14.500	14.500	14.500	14.500	14.500	0
2022-05-10	14.500	14.500	14.500	14.500	14.500	144
2022-05-09	15.200	15.200	15.200	15.200	15.200	0
2022-05-06	15.200	15.200	15.200	15.200	15.200	35
2022-05-05	14.950	14.950	14.950	14.950	14.950	0
2022-05-03	14.950	14.950	14.950	14.950	14.950	0
2022-04-29	14.950	15.000	14.900	14.950	14.950	20
2022-04-28	15.300	15.300	15.300	15.300	15.300	0
2022-04-27	15.300	15.300	15.300	15.300	15.300	79
2022-04-26	16.014	16.014	16.014	16.014	16.014	0
2022-04-25	16.014	16.014	16.014	16.014	16.014	0
2022-04-22	16.014	16.200	16.000	16.014	16.014	99
2022-04-21	15.973	16.100	15.900	15.973	15.973	165
2022-04-20	16.300	16.300	16.300	16.300	16.300	0
2022-04-19	16.300	16.300	16.300	16.300	16.300	24
2022-04-18	16.428	16.428	16.428	16.428	16.428	0
2022-04-12	16.428	16.800	16.300	16.428	16.428	113
2022-04-11	16.458	16.458	16.458	16.458	16.458	0
2022-04-08	16.458	16.600	16.100	16.458	16.458	127
2022-04-07	16.000	16.000	16.000	16.000	16.000	0
2022-04-05	16.000	16.000	16.000	16.000	16.000	19
2022-04-04	16.188	16.188	16.188	16.188	16.188	0
2022-04-01	16.188	16.400	15.800	16.188	16.188	34
2022-03-31	15.400	15.400	15.400	15.400	15.400	65
2022-03-30	15.650	15.700	15.600	15.650	15.650	18
2022-03-29	15.679	15.700	15.600	15.679	15.679	66
2022-03-28	15.700	15.700	15.700	15.700	15.700	0
2022-03-25	15.700	15.700	15.700	15.700	15.700	30
2022-03-24	15.700	15.700	15.700	15.700	15.700	9
2022-03-23	15.900	15.900	15.900	15.900	15.900	0
2022-03-22	15.900	15.900	15.900	15.900	15.900	79
2022-03-21	16.300	16.300	16.300	16.300	16.300	0
2022-03-18	16.300	16.300	16.300	16.300	16.300	0
2022-03-17	16.300	16.300	16.300	16.300	16.300	55
2022-03-16	16.227	16.227	16.227	16.227	16.227	0
2022-03-15	16.227	16.227	16.227	16.227	16.227	0
2022-03-14	16.227	16.227	16.227	16.227	16.227	0
2022-03-11	16.227	16.300	16.200	16.227	16.227	22
2022-03-10	15.900	15.900	15.900	15.900	15.900	0
2022-03-09	15.900	15.900	15.900	15.900	15.900	11
2022-03-08	15.620	15.700	15.600	15.620	15.620	45
2022-03-07	16.370	16.370	16.370	16.370	16.370	0
2022-03-04	16.370	16.700	16.200	16.370	16.370	233
2022-03-03	15.955	16.000	15.800	15.955	15.955	671
2022-03-02	15.685	15.700	15.600	15.685	15.685	269
2022-03-01	15.300	15.300	15.300	15.300	15.300	92
2022-02-28	15.000	15.000	15.000	15.000	15.000	0
2022-02-25	15.000	15.000	15.000	15.000	15.000	5
2022-02-24	15.245	15.300	15.200	15.245	15.245	141
2022-02-23	15.123	15.200	15.100	15.123	15.123	134
2022-02-22	15.300	15.300	15.300	15.300	15.300	15
2022-02-21	14.500	14.500	14.500	14.500	14.500	0
2022-02-18	14.500	14.500	14.500	14.500	14.500	0
2022-02-17	14.500	14.500	14.500	14.500	14.500	0
2022-02-15	14.500	14.500	14.500	14.500	14.500	0

← NewerPage 19 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.