HSHD23 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.900	7.000	6.850	6.900	6.522	126,098
2026-04-29	6.900	7.000	6.850	7.000	6.616	75,483
2026-04-28	6.800	6.800	6.750	6.800	6.427	10,705
2026-04-27	6.800	6.850	6.750	6.750	6.380	54,447
2026-04-24	6.750	6.900	6.750	6.900	6.522	56,320
2026-04-23	6.800	6.800	6.700	6.800	6.427	57,979
2026-04-22	6.750	6.850	6.700	6.850	6.474	40,385
2026-04-21	6.700	6.850	6.700	6.750	6.380	24,267
2026-04-20	6.700	6.750	6.600	6.700	6.333	108,088
2026-04-17	6.700	6.750	6.650	6.750	6.380	49,250
2026-04-16	6.700	6.750	6.650	6.750	6.380	274,748
2026-04-10	6.800	6.800	6.700	6.700	6.333	47,449
2026-04-09	6.700	6.750	6.650	6.650	6.285	78,339
2026-04-08	6.700	6.800	6.650	6.800	6.427	123,480
2026-04-07	6.750	6.800	6.700	6.750	6.380	65,359
2026-04-03	6.700	6.750	6.700	6.750	6.380	6,026
2026-04-02	6.700	6.800	6.650	6.800	6.427	54,204
2026-04-01	6.650	6.750	6.650	6.700	6.333	118,464
2026-03-31	6.650	6.700	6.600	6.700	6.333	45,001
2026-03-30	6.700	6.750	6.650	6.750	6.380	84,016
2026-03-27	6.750	6.850	6.700	6.800	6.427	25,209
2026-03-26	6.800	6.850	6.700	6.800	6.427	83,347
2026-03-25	6.800	6.850	6.750	6.850	6.474	71,090
2026-03-24	6.750	6.800	6.700	6.750	6.326	40,153
2026-03-23	6.750	6.850	6.700	6.850	6.420	214,714
2026-03-20	6.900	6.950	6.850	6.900	6.466	60,289
2026-03-19	6.950	7.000	6.900	6.900	6.466	32,783
2026-03-18	6.900	7.000	6.850	6.900	6.466	51,685
2026-03-17	7.000	7.000	6.900	7.000	6.560	221,427
2026-03-16	6.850	6.950	6.850	6.950	6.513	30,469
2026-03-13	6.900	6.950	6.850	6.850	6.420	15,899
2026-03-12	6.900	6.950	6.850	6.900	6.466	56,623
2026-03-11	6.850	6.900	6.750	6.900	6.466	126,007
2026-03-10	6.800	6.850	6.750	6.750	6.326	217,971
2026-03-09	6.950	6.950	6.800	6.850	6.420	42,849
2026-03-06	6.850	6.950	6.800	6.950	6.513	215,651
2026-03-05	6.850	6.900	6.750	6.900	6.466	124,143
2026-03-04	6.800	6.800	6.650	6.750	6.326	713,629
2026-03-02	6.750	6.950	6.750	6.900	6.466	95,459
2026-02-27	6.750	6.800	6.700	6.700	6.279	37,747
2026-02-26	6.850	6.850	6.750	6.800	6.373	140,963
2026-02-25	6.850	6.950	6.750	6.800	6.373	49,462
2026-02-24	6.800	6.800	6.750	6.800	6.373	29,990
2026-02-23	6.750	6.800	6.750	6.750	6.326	21,968
2026-02-20	6.700	6.750	6.700	6.750	6.326	61,583
2026-02-19	6.700	6.750	6.650	6.650	6.232	12,264
2026-02-18	6.750	6.750	6.650	6.700	6.279	6,231
2026-02-17	6.650	6.750	6.600	6.750	6.326	104,758
2026-02-16	6.700	6.700	6.650	6.700	6.279	73,407
2026-02-13	6.650	6.700	6.600	6.700	6.279	38,366
2026-02-12	6.700	6.750	6.650	6.750	6.326	52,859
2026-02-11	6.650	6.700	6.600	6.700	6.279	48,465
2026-02-10	6.650	6.700	6.600	6.700	6.279	25,131
2026-02-09	6.700	6.700	6.600	6.650	6.232	58,323
2026-02-06	6.600	6.700	6.600	6.600	6.185	110,327
2026-02-05	6.600	6.700	6.600	6.700	6.279	108,790
2026-02-04	6.600	6.650	6.550	6.600	6.185	124,599
2026-02-03	6.450	6.550	6.450	6.500	6.092	54,689
2026-02-02	6.500	6.500	6.450	6.500	6.092	120,119
2026-01-30	6.500	6.600	6.500	6.600	6.185	133,728

← NewerPage 3 of 6 · 326 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.