HSHD23 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.350	6.400	6.300	6.300	6.300	76,601
2026-10-15	6.300	6.300	6.250	6.300	6.300	164,206
2026-10-14	6.350	6.400	6.300	6.400	6.400	133,550
2026-10-12	6.300	6.350	6.250	6.250	6.250	147,335
2026-10-09	6.350	6.350	6.300	6.300	6.300	155,329
2026-10-08	6.300	6.350	6.250	6.300	6.300	112,018
2026-10-07	6.300	6.300	6.250	6.300	6.300	188,182
2026-10-06	6.300	6.350	6.200	6.300	6.300	161,263
2026-10-05	6.200	6.300	6.150	6.300	6.300	352,859
2026-10-02	6.250	6.300	6.200	6.300	6.300	339,686
2026-10-01	6.300	6.350	6.300	6.300	6.300	33,520
2026-09-30	6.300	6.350	6.300	6.300	6.300	74,922
2026-09-29	6.300	6.350	6.250	6.350	6.350	372,859
2026-09-28	6.250	6.350	6.250	6.300	6.300	231,370
2026-09-25	6.150	6.250	6.100	6.200	6.200	884,222
2026-09-24	6.250	6.300	6.200	6.300	6.300	1,018,272
2026-09-23	6.550	6.650	6.550	6.550	6.191	1,017,140
2026-09-22	6.600	6.600	6.500	6.550	6.191	938,190
2026-09-21	6.550	6.650	6.500	6.650	6.285	663,102
2026-09-18	6.550	6.600	6.500	6.600	6.238	158,000
2026-09-17	6.550	6.600	6.500	6.600	6.238	258,194
2026-09-16	6.550	6.600	6.500	6.550	6.191	90,627
2026-09-15	6.600	6.600	6.500	6.600	6.238	358,272
2026-09-14	6.600	6.650	6.550	6.600	6.238	29,718
2026-09-11	6.600	6.600	6.550	6.600	6.238	92,193
2026-09-10	6.600	6.600	6.550	6.600	6.238	104,721
2026-09-09	6.650	6.650	6.550	6.650	6.285	324,838
2026-09-08	6.600	6.700	6.550	6.700	6.333	72,737
2026-09-07	6.600	6.650	6.600	6.650	6.285	75,064
2026-09-04	6.650	6.650	6.600	6.650	6.285	50,568
2026-09-03	6.650	6.650	6.600	6.650	6.285	168,874
2026-09-02	6.600	6.700	6.550	6.700	6.333	1,035,191
2026-09-01	6.650	6.650	6.600	6.650	6.285	48,994
2026-08-31	6.650	6.650	6.600	6.650	6.285	77,696
2026-08-28	6.650	6.700	6.600	6.700	6.333	215,604
2026-08-27	6.600	6.650	6.550	6.650	6.285	90,925
2026-08-26	6.650	6.700	6.650	6.700	6.333	202,124
2026-08-25	6.650	6.750	6.600	6.700	6.333	879,973
2026-08-24	6.650	6.700	6.600	6.650	6.285	432,653
2026-08-21	6.700	6.750	6.650	6.750	6.380	458,177
2026-08-20	6.650	6.750	6.600	6.650	6.285	289,993
2026-08-19	6.650	6.700	6.600	6.650	6.285	355,688
2026-08-18	6.600	6.650	6.550	6.600	6.238	65,731
2026-08-17	6.600	6.650	6.550	6.650	6.285	106,047
2026-08-14	6.600	6.600	6.500	6.600	6.238	104,733
2026-08-13	6.550	6.600	6.500	6.600	6.238	111,212
2026-08-12	6.600	6.600	6.600	6.600	6.238	0
2026-08-11	6.550	6.600	6.500	6.600	6.238	260,556
2026-08-10	6.550	6.600	6.500	6.600	6.238	151,560
2026-08-07	6.550	6.600	6.500	6.600	6.238	258,280
2026-08-06	6.550	6.650	6.500	6.650	6.285	313,205
2026-08-05	6.600	6.650	6.550	6.650	6.285	267,636
2026-08-04	6.700	6.750	6.650	6.700	6.333	184,623
2026-08-03	6.750	6.800	6.700	6.750	6.380	126,070
2026-07-31	6.800	6.800	6.700	6.800	6.427	63,344
2026-07-30	6.800	6.900	6.750	6.850	6.474	388,492
2026-07-29	6.700	6.700	6.700	6.700	6.333	0
2026-07-28	6.700	6.700	6.700	6.700	6.333	0
2026-07-27	6.700	6.700	6.650	6.700	6.333	63,071
2026-07-24	6.650	6.700	6.600	6.600	6.238	241,912

Page 1 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.