HSHD23 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	6.600	6.600	6.500	6.550	6.138	43,431
2026-01-28	6.450	6.500	6.450	6.500	6.092	382,246
2026-01-27	6.350	6.400	6.350	6.400	5.998	75,465
2026-01-26	6.350	6.350	6.300	6.350	5.951	49,942
2026-01-23	6.350	6.350	6.250	6.300	5.904	137,018
2026-01-22	6.300	6.400	6.300	6.400	5.998	46,193
2026-01-21	6.250	6.300	6.200	6.250	5.857	106,855
2026-01-20	6.250	6.350	6.200	6.300	5.904	116,007
2026-01-19	6.300	6.300	6.200	6.300	5.904	124,532
2026-01-16	6.300	6.350	6.250	6.350	5.951	135,839
2026-01-15	6.400	6.400	6.250	6.350	5.951	184,358
2026-01-14	6.300	6.350	6.300	6.350	5.951	205,658
2026-01-13	6.250	6.350	6.250	6.300	5.904	26,474
2026-01-12	6.250	6.250	6.200	6.250	5.857	70,111
2026-01-09	6.250	6.300	6.200	6.250	5.857	24,391
2026-01-08	6.200	6.300	6.150	6.200	5.810	80,624
2026-01-07	6.150	6.250	6.150	6.200	5.810	47,134
2026-01-06	6.200	6.250	6.150	6.200	5.810	85,968
2026-01-05	6.250	6.250	6.150	6.250	5.857	429,780
2025-12-30	6.250	6.300	6.200	6.300	5.904	124,266
2025-12-29	6.200	6.300	6.150	6.300	5.904	386,131
2025-12-26	6.300	6.300	6.250	6.300	5.904	10,535
2025-12-25	6.250	6.350	6.250	6.250	5.857	79,394
2025-12-24	6.200	6.300	6.150	6.300	5.904	172,740
2025-12-23	6.200	6.300	6.100	6.300	5.904	64,288
2025-12-22	6.200	6.200	6.100	6.200	5.810	106,913
2025-12-19	6.200	6.250	6.150	6.200	5.810	13,307
2025-12-18	6.200	6.250	6.150	6.200	5.810	161,685
2025-12-17	6.150	6.300	6.150	6.300	5.904	56,412
2025-12-16	6.200	6.250	6.150	6.200	5.810	88,173
2025-12-15	6.300	6.300	6.200	6.300	5.904	31,293
2025-12-12	6.250	6.350	6.200	6.350	5.951	63,944
2025-12-11	6.250	6.350	6.200	6.300	5.904	365,485
2025-12-09	6.300	6.350	6.250	6.350	5.951	70,007
2025-12-08	6.350	6.350	6.250	6.300	5.904	108,298
2025-12-04	6.350	6.400	6.350	6.350	5.951	37,492
2025-12-03	6.400	6.400	6.300	6.300	5.904	91,719
2025-12-02	6.400	6.400	6.350	6.400	5.998	6,241
2025-12-01	6.350	6.400	6.300	6.400	5.998	45,425
2025-11-28	6.350	6.400	6.300	6.400	5.998	31,205
2025-11-27	6.400	6.450	6.350	6.450	6.045	29,616
2025-11-26	6.400	6.400	6.350	6.400	5.998	39,904
2025-11-25	6.350	6.400	6.350	6.350	5.951	95,816
2025-11-24	6.350	6.400	6.300	6.350	5.951	60,030
2025-11-21	6.350	6.400	6.300	6.400	5.998	154,689
2025-11-20	6.450	6.500	6.400	6.450	6.045	33,061
2025-11-19	6.450	6.500	6.400	6.450	6.045	69,002
2025-11-18	6.450	6.500	6.450	6.450	6.045	187,295
2025-11-17	6.500	6.650	6.500	6.550	6.138	144,243
2025-11-14	6.600	6.600	6.500	6.600	6.185	187,176
2025-11-13	6.700	6.700	6.550	6.650	6.232	131,116
2025-11-12	6.600	6.700	6.600	6.700	6.279	109,208
2025-11-11	6.500	6.500	6.450	6.500	6.092	86,358
2025-11-10	6.400	6.500	6.350	6.400	5.998	217,620
2025-11-07	6.350	6.400	6.350	6.350	5.951	31,038
2025-11-06	6.350	6.400	6.350	6.400	5.998	221,038
2025-11-05	6.300	6.350	6.250	6.350	5.951	494,295
2025-11-04	6.300	6.350	6.250	6.350	5.951	188,369
2025-11-03	6.250	6.300	6.200	6.250	5.857	77,122
2025-10-31	6.250	6.250	6.200	6.200	5.810	94,432

← NewerPage 4 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.