HSHD23 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6.250 | 6.250 | 6.150 | 6.150 | 5.457 | 72,589 |
| 2025-07-31 | 6.250 | 6.250 | 6.150 | 6.200 | 5.501 | 258,990 |
| 2025-07-30 | 6.300 | 6.350 | 6.250 | 6.300 | 5.590 | 123,170 |
| 2025-07-29 | 6.250 | 6.300 | 6.200 | 6.300 | 5.590 | 38,899 |
| 2025-07-25 | 6.250 | 6.300 | 6.200 | 6.300 | 5.590 | 1,890,480 |
| 2025-07-24 | 6.250 | 6.300 | 6.200 | 6.300 | 5.590 | 2,026,243 |
| 2025-07-23 | 6.200 | 6.200 | 6.150 | 6.200 | 5.501 | 59,989 |
| 2025-07-22 | 6.150 | 6.200 | 6.150 | 6.200 | 5.501 | 58,548 |
| 2025-07-21 | 6.050 | 6.150 | 6.050 | 6.150 | 5.457 | 141,772 |
| 2025-07-18 | 6.050 | 6.050 | 6.000 | 6.050 | 5.368 | 7,895 |
| 2025-07-17 | 6.050 | 6.050 | 6.000 | 6.050 | 5.368 | 25,458 |
| 2025-07-16 | 6.050 | 6.050 | 6.000 | 6.050 | 5.368 | 57,335 |
| 2025-07-15 | 6.050 | 6.050 | 6.000 | 6.050 | 5.368 | 84,518 |
| 2025-07-14 | 6.050 | 6.050 | 6.000 | 6.050 | 5.368 | 162,228 |
| 2025-07-11 | 6.050 | 6.100 | 6.000 | 6.050 | 5.368 | 338,867 |
| 2025-07-09 | 6.000 | 6.050 | 5.950 | 6.050 | 5.368 | 49,897 |
| 2025-07-08 | 6.000 | 6.000 | 5.950 | 6.000 | 5.324 | 59,581 |
| 2025-07-07 | 5.950 | 6.000 | 5.950 | 6.000 | 5.324 | 66,486 |
| 2025-07-04 | 6.000 | 6.000 | 5.900 | 5.950 | 5.280 | 57,058 |
| 2025-07-03 | 5.950 | 5.950 | 5.900 | 5.950 | 5.280 | 134,567 |
| 2025-07-02 | 5.900 | 5.950 | 5.900 | 5.950 | 5.280 | 362,374 |
| 2025-07-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.235 | 24,190 |
| 2025-06-30 | 5.950 | 5.950 | 5.800 | 5.850 | 5.191 | 58,494 |
| 2025-06-27 | 5.900 | 5.900 | 5.850 | 5.900 | 5.235 | 196,377 |
| 2025-06-26 | 5.900 | 5.900 | 5.800 | 5.850 | 5.191 | 91,928 |
| 2025-06-25 | 5.900 | 5.900 | 5.850 | 5.900 | 5.235 | 50,581 |
← NewerPage 6 of 6 · 326 trading days
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.