Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	15.200	15.500	15.000	15.400	13.209	423,906
2024-07-24	15.600	15.600	15.400	15.400	13.209	238,534
2024-07-23	15.800	15.800	15.500	15.700	13.467	503,508
2024-07-19	15.800	15.800	15.700	15.700	13.467	93,601
2024-07-18	15.900	15.900	15.700	15.800	13.553	321,979
2024-07-16	16.000	16.200	15.900	16.000	13.724	216,297
2024-07-15	16.100	16.100	16.000	16.000	13.724	143,844
2024-07-12	16.100	16.200	16.000	16.200	13.896	77,213
2024-07-11	16.000	16.000	15.900	16.000	13.724	154,997
2024-07-10	16.000	16.100	15.900	16.000	13.724	265,858
2024-07-09	16.100	16.100	15.800	16.000	13.724	730,820
2024-07-08	16.000	16.100	15.900	16.100	13.810	382,528
2024-07-05	15.900	16.000	15.800	15.900	13.638	207,154
2024-07-04	15.800	16.100	15.800	15.900	13.638	230,795
2024-07-03	15.900	16.000	15.800	15.800	13.553	139,745
2024-07-02	16.000	16.000	15.900	15.900	13.638	152,243
2024-07-01	16.100	16.100	15.900	16.000	13.724	276,067
2024-06-28	16.100	16.200	15.900	16.100	13.810	320,599
2024-06-27	16.200	16.200	16.100	16.100	13.810	129,628
2024-06-26	16.200	16.400	16.000	16.100	13.810	260,220
2024-06-25	16.400	16.400	16.100	16.200	13.896	242,345
2024-06-24	16.100	16.400	15.900	16.300	13.981	322,321
2024-06-21	15.800	16.100	15.700	15.900	13.638	709,778
2024-06-20	15.800	16.100	15.600	15.800	13.553	435,598
2024-06-19	16.000	16.000	15.600	15.900	13.638	446,361
2024-06-18	15.700	16.200	15.600	16.000	13.724	438,832
2024-06-17	16.200	16.200	15.600	15.700	13.467	634,741
2024-06-14	16.100	16.300	16.000	16.100	13.810	372,476
2024-06-13	16.100	16.300	16.100	16.100	13.810	212,070
2024-06-12	16.300	16.300	16.100	16.100	13.810	333,349
2024-06-11	16.300	16.300	16.100	16.300	13.981	316,998
2024-06-10	16.300	16.400	16.200	16.300	13.981	533,018
2024-06-07	16.200	16.400	16.200	16.200	13.896	273,645
2024-06-06	16.200	16.300	16.100	16.100	13.810	267,034
2024-06-05	16.100	16.200	16.000	16.100	13.810	292,140
2024-06-04	16.300	16.400	16.100	16.100	13.810	458,051
2024-05-31	16.300	16.500	16.200	16.200	13.896	562,790
2024-05-30	16.400	16.500	16.200	16.300	13.981	576,607
2024-05-29	16.500	16.600	16.300	16.400	14.067	521,712
2024-05-28	16.500	16.800	16.300	16.400	14.067	966,125
2024-05-27	16.400	16.600	16.400	16.500	14.153	330,128
2024-05-24	16.500	16.600	16.400	16.500	14.153	273,044
2024-05-23	16.600	16.700	16.400	16.500	14.153	449,829
2024-05-21	16.700	16.800	16.600	16.600	14.239	603,695
2024-05-20	17.000	17.100	16.600	16.700	14.324	1,012,032
2024-05-17	16.900	17.100	16.900	17.000	14.582	432,180
2024-05-16	17.000	17.000	16.900	16.900	14.496	406,538
2024-05-15	17.200	17.300	16.600	16.900	14.496	1,825,407
2024-05-14	17.200	17.800	17.100	17.800	15.268	798,135
2024-05-13	17.300	17.400	17.200	17.300	14.839	322,213
2024-05-10	17.400	17.400	17.300	17.400	14.925	250,443
2024-05-09	17.600	17.600	17.300	17.300	14.839	406,852
2024-05-08	17.300	17.600	17.200	17.500	15.011	475,589
2024-05-07	17.300	17.500	17.200	17.200	14.753	396,788
2024-05-03	17.200	17.300	17.100	17.200	14.753	155,424
2024-05-02	17.400	17.500	17.100	17.100	14.668	1,011,562
2024-04-30	17.800	18.000	17.800	17.900	14.851	992,447
2024-04-29	17.700	17.800	17.600	17.700	14.685	401,526
2024-04-26	17.700	17.900	17.600	17.600	14.602	842,633
2024-04-25	17.500	17.900	17.500	17.600	14.602	831,343

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.3700 THB
2026-04-30	0.5400 THB
2025-09-09	0.4500 THB
2025-04-30	0.5700 THB
2024-09-05	0.4800 THB
2024-05-02	0.5600 THB
2023-08-24	0.9600 THB
2023-05-02	0.9700 THB
2022-09-08	0.5500 THB
2022-05-03	0.9600 THB
2021-09-08	0.8300 THB
2021-05-05	1.1200 THB
2020-09-14	0.7800 THB
2020-04-07	0.9800 THB
2019-09-04	0.7800 THB
2019-05-02	0.4200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.