HSHD23 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.250 | 6.300 | 6.200 | 6.250 | 5.857 | 96,673 |
| 2025-10-29 | 6.200 | 6.250 | 6.200 | 6.250 | 5.857 | 39,255 |
| 2025-10-28 | 6.300 | 6.300 | 6.200 | 6.300 | 5.904 | 90,808 |
| 2025-10-27 | 6.350 | 6.350 | 6.300 | 6.350 | 5.951 | 108,540 |
| 2025-10-24 | 6.300 | 6.300 | 6.200 | 6.300 | 5.904 | 173,254 |
| 2025-10-22 | 6.200 | 6.200 | 6.150 | 6.200 | 5.810 | 55,637 |
| 2025-10-21 | 6.150 | 6.250 | 6.150 | 6.250 | 5.857 | 120,148 |
| 2025-10-20 | 6.100 | 6.200 | 6.100 | 6.150 | 5.764 | 27,587 |
| 2025-10-17 | 6.100 | 6.150 | 6.050 | 6.100 | 5.717 | 110,749 |
| 2025-10-16 | 6.100 | 6.150 | 6.100 | 6.150 | 5.764 | 104,330 |
| 2025-10-15 | 6.050 | 6.100 | 6.050 | 6.100 | 5.717 | 52,849 |
| 2025-10-14 | 6.100 | 6.100 | 6.000 | 6.050 | 5.670 | 118,817 |
| 2025-10-10 | 6.050 | 6.150 | 6.050 | 6.100 | 5.717 | 169,486 |
| 2025-10-09 | 6.000 | 6.100 | 6.000 | 6.100 | 5.717 | 172,642 |
| 2025-10-08 | 5.950 | 5.950 | 5.900 | 5.950 | 5.576 | 49,531 |
| 2025-10-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.576 | 0 |
| 2025-10-06 | 5.900 | 6.000 | 5.900 | 5.950 | 5.576 | 344,828 |
| 2025-10-03 | 6.000 | 6.000 | 5.900 | 5.950 | 5.576 | 228,893 |
| 2025-10-02 | 6.000 | 6.050 | 5.950 | 6.050 | 5.670 | 133,724 |
| 2025-10-01 | 5.950 | 6.050 | 5.950 | 5.950 | 5.576 | 98,907 |
| 2025-09-30 | 5.950 | 6.000 | 5.900 | 5.950 | 5.576 | 162,463 |
| 2025-09-29 | 5.950 | 6.000 | 5.900 | 6.000 | 5.623 | 71,530 |
| 2025-09-26 | 5.900 | 5.950 | 5.850 | 5.950 | 5.576 | 221,711 |
| 2025-09-25 | 5.900 | 5.950 | 5.850 | 5.900 | 5.529 | 615,110 |
| 2025-09-24 | 5.900 | 6.000 | 5.850 | 6.000 | 5.623 | 1,053,314 |
| 2025-09-23 | 6.250 | 6.250 | 6.150 | 6.250 | 5.546 | 373,268 |
| 2025-09-22 | 6.250 | 6.300 | 6.200 | 6.300 | 5.590 | 548,223 |
| 2025-09-19 | 6.350 | 6.400 | 6.300 | 6.400 | 5.679 | 134,043 |
| 2025-09-18 | 6.350 | 6.350 | 6.250 | 6.350 | 5.634 | 258,217 |
| 2025-09-17 | 6.350 | 6.400 | 6.300 | 6.400 | 5.679 | 391,151 |
| 2025-09-16 | 6.300 | 6.400 | 6.300 | 6.400 | 5.679 | 240,404 |
| 2025-09-15 | 6.350 | 6.400 | 6.300 | 6.350 | 5.634 | 191,789 |
| 2025-09-12 | 6.350 | 6.400 | 6.300 | 6.400 | 5.679 | 151,581 |
| 2025-09-11 | 6.350 | 6.400 | 6.300 | 6.300 | 5.590 | 61,621 |
| 2025-09-10 | 6.250 | 6.350 | 6.250 | 6.350 | 5.634 | 70,041 |
| 2025-09-09 | 6.250 | 6.250 | 6.150 | 6.200 | 5.501 | 44,795 |
| 2025-09-08 | 6.250 | 6.250 | 6.150 | 6.250 | 5.546 | 129,657 |
| 2025-09-05 | 6.200 | 6.250 | 6.150 | 6.250 | 5.546 | 77,753 |
| 2025-09-04 | 6.150 | 6.200 | 6.100 | 6.100 | 5.413 | 177,978 |
| 2025-09-03 | 6.250 | 6.300 | 6.200 | 6.200 | 5.501 | 49,073 |
| 2025-09-02 | 6.250 | 6.300 | 6.200 | 6.250 | 5.546 | 36,257 |
| 2025-09-01 | 6.300 | 6.300 | 6.200 | 6.250 | 5.546 | 100,093 |
| 2025-08-29 | 6.300 | 6.300 | 6.250 | 6.300 | 5.590 | 38,273 |
| 2025-08-28 | 6.300 | 6.300 | 6.300 | 6.300 | 5.590 | 44,687 |
| 2025-08-27 | 6.400 | 6.400 | 6.250 | 6.350 | 5.634 | 106,535 |
| 2025-08-26 | 6.400 | 6.450 | 6.350 | 6.400 | 5.679 | 287,493 |
| 2025-08-25 | 6.450 | 6.450 | 6.350 | 6.400 | 5.679 | 24,920 |
| 2025-08-22 | 6.400 | 6.400 | 6.350 | 6.400 | 5.679 | 223,084 |
| 2025-08-21 | 6.350 | 6.450 | 6.350 | 6.400 | 5.679 | 364,212 |
| 2025-08-20 | 6.350 | 6.350 | 6.300 | 6.350 | 5.634 | 84,910 |
| 2025-08-19 | 6.300 | 6.350 | 6.300 | 6.350 | 5.634 | 105,993 |
| 2025-08-18 | 6.300 | 6.350 | 6.250 | 6.350 | 5.634 | 128,387 |
| 2025-08-15 | 6.300 | 6.350 | 6.300 | 6.350 | 5.634 | 38,259 |
| 2025-08-14 | 6.300 | 6.350 | 6.300 | 6.300 | 5.590 | 12,237 |
| 2025-08-13 | 6.300 | 6.350 | 6.300 | 6.300 | 5.590 | 27,980 |
| 2025-08-08 | 6.300 | 6.300 | 6.250 | 6.300 | 5.590 | 16,582 |
| 2025-08-07 | 6.250 | 6.300 | 6.200 | 6.250 | 5.546 | 20,886 |
| 2025-08-06 | 6.200 | 6.250 | 6.150 | 6.250 | 5.546 | 239,192 |
| 2025-08-05 | 6.150 | 6.200 | 6.150 | 6.200 | 5.501 | 221,981 |
| 2025-08-04 | 6.100 | 6.150 | 6.050 | 6.150 | 5.457 | 61,502 |
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.