HSHD23 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.750	6.750	6.650	6.700	6.333	709,432
2026-07-22	6.650	6.700	6.600	6.600	6.238	3,476,417
2026-07-21	6.650	6.700	6.600	6.700	6.333	150,161
2026-07-20	6.600	6.700	6.500	6.700	6.333	443,366
2026-07-17	6.550	6.600	6.450	6.550	6.191	153,115
2026-07-16	6.600	6.650	6.500	6.550	6.191	763,472
2026-07-15	6.500	6.550	6.450	6.500	6.144	321,358
2026-07-14	6.350	6.450	6.350	6.450	6.096	199,822
2026-07-13	6.350	6.400	6.250	6.400	6.049	310,192
2026-07-10	6.350	6.400	6.300	6.350	6.002	632,947
2026-07-09	6.350	6.400	6.300	6.400	6.049	511,686
2026-07-08	6.300	6.400	6.300	6.350	6.002	182,328
2026-07-07	6.250	6.300	6.200	6.300	5.955	245,114
2026-07-06	6.300	6.350	6.250	6.350	6.002	295,346
2026-07-03	6.200	6.300	6.200	6.250	5.907	133,248
2026-07-02	6.150	6.200	6.100	6.150	5.813	373,011
2026-07-01	6.100	6.300	6.050	6.300	5.955	79,357
2026-06-30	6.050	6.200	6.000	6.200	5.860	677,519
2026-06-29	6.250	6.300	6.150	6.250	5.907	174,684
2026-06-26	6.100	6.300	6.100	6.150	5.813	519,081
2026-06-25	6.300	6.350	6.150	6.300	5.955	296,062
2026-06-24	6.250	6.350	6.200	6.300	5.955	202,756
2026-06-23	6.300	6.350	6.200	6.350	6.002	361,854
2026-06-22	6.300	6.350	6.250	6.350	6.002	175,355
2026-06-19	6.350	6.450	6.250	6.400	6.049	106,267
2026-06-18	6.300	6.350	6.250	6.350	6.002	889,022
2026-06-17	6.450	6.500	6.350	6.450	6.096	398,387
2026-06-16	6.550	6.600	6.450	6.500	6.144	636,587
2026-06-15	6.650	6.700	6.550	6.700	6.333	396,207
2026-06-12	6.650	6.700	6.550	6.700	6.333	341,866
2026-06-11	6.550	6.650	6.500	6.650	6.285	118,172
2026-06-10	6.600	6.700	6.600	6.650	6.285	89,602
2026-06-09	6.600	6.700	6.550	6.700	6.333	68,001
2026-06-08	6.700	6.700	6.550	6.700	6.333	128,002
2026-06-05	6.700	6.750	6.650	6.700	6.333	75,070
2026-06-04	6.700	6.750	6.600	6.700	6.333	120,948
2026-06-03	6.850	6.850	6.850	6.850	6.474	0
2026-06-02	6.750	6.850	6.650	6.850	6.474	122,155
2026-06-01	6.700	6.700	6.700	6.700	6.333	0
2026-05-29	6.600	6.750	6.600	6.700	6.333	126,008
2026-05-28	6.600	6.750	6.550	6.600	6.238	402,129
2026-05-27	6.700	6.800	6.650	6.750	6.380	99,373
2026-05-26	6.950	6.950	6.950	6.950	6.569	0
2026-05-25	6.900	6.950	6.700	6.950	6.569	63,960
2026-05-22	6.750	6.900	6.700	6.900	6.522	121,752
2026-05-21	6.800	6.850	6.750	6.800	6.427	98,839
2026-05-20	6.850	6.900	6.750	6.800	6.427	126,603
2026-05-19	6.800	6.950	6.750	6.950	6.569	70,430
2026-05-18	6.850	6.950	6.750	6.800	6.427	139,352
2026-05-15	6.900	7.000	6.850	7.000	6.616	117,471
2026-05-14	6.950	6.950	6.850	6.950	6.569	72,045
2026-05-13	6.950	7.000	6.900	7.000	6.616	92,504
2026-05-12	6.950	7.000	6.900	7.000	6.616	222,873
2026-05-11	6.950	6.950	6.900	6.950	6.569	19,888
2026-05-08	6.850	6.900	6.850	6.850	6.474	65,179
2026-05-07	6.900	6.950	6.850	6.900	6.522	72,827
2026-05-06	6.850	6.950	6.850	6.900	6.522	45,518
2026-05-05	6.900	6.950	6.800	6.850	6.474	69,927
2026-05-04	6.900	6.900	6.900	6.900	6.522	0
2026-05-01	6.900	6.900	6.900	6.900	6.522	0

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.3640 THB
2026-03-25	0.0573 THB
2025-09-24	0.3324 THB

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