Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	17.500	17.600	17.300	17.500	14.519	517,620
2024-04-23	17.400	17.600	17.300	17.500	14.519	545,001
2024-04-22	17.000	17.400	17.000	17.300	14.353	291,266
2024-04-19	16.900	17.100	16.800	16.900	14.021	616,023
2024-04-18	17.300	17.300	17.100	17.100	14.187	380,051
2024-04-17	17.300	17.400	17.100	17.200	14.270	900,264
2024-04-11	17.600	17.600	17.400	17.400	14.436	854,545
2024-04-10	17.700	17.700	17.500	17.600	14.602	391,799
2024-04-09	17.400	17.700	17.300	17.700	14.685	476,294
2024-04-05	17.500	17.500	17.300	17.500	14.519	586,777
2024-04-04	17.600	17.600	17.200	17.600	14.602	758,639
2024-04-03	17.300	17.500	17.200	17.400	14.436	811,968
2024-04-02	17.100	17.400	16.800	17.200	14.270	1,129,760
2024-04-01	17.000	17.100	16.900	17.000	14.104	891,281
2024-03-29	16.900	17.100	16.800	17.000	14.104	448,249
2024-03-28	17.200	17.300	16.900	17.000	14.104	587,909
2024-03-27	17.300	17.400	17.100	17.200	14.270	551,441
2024-03-26	17.200	17.400	17.100	17.200	14.270	545,512
2024-03-25	17.300	17.500	17.100	17.100	14.187	502,648
2024-03-22	17.700	17.800	17.200	17.300	14.353	530,069
2024-03-21	17.500	17.700	17.500	17.700	14.685	245,489
2024-03-20	17.800	17.900	17.300	17.400	14.436	852,238
2024-03-19	18.100	18.100	17.700	17.800	14.768	409,479
2024-03-18	18.100	18.200	17.900	18.000	14.934	649,299
2024-03-15	17.700	18.200	17.600	18.000	14.934	1,059,439
2024-03-14	17.500	17.700	17.400	17.700	14.685	538,724
2024-03-13	17.200	17.500	17.200	17.400	14.436	236,601
2024-03-12	17.500	17.500	16.800	17.100	14.187	660,238
2024-03-11	17.500	17.700	17.400	17.400	14.436	231,545
2024-03-08	17.500	17.600	17.300	17.500	14.519	492,155
2024-03-07	17.200	17.500	17.200	17.400	14.436	526,777
2024-03-06	16.700	17.200	16.700	17.200	14.270	905,111
2024-03-05	16.500	16.800	16.300	16.600	13.772	666,095
2024-03-04	16.700	16.900	16.400	16.500	13.689	822,187
2024-03-01	16.900	16.900	16.600	16.700	13.855	884,477
2024-02-29	17.300	17.600	16.900	16.900	14.021	1,023,114
2024-02-28	17.500	17.600	17.200	17.400	14.436	686,480
2024-02-27	17.900	17.900	17.500	17.600	14.602	649,205
2024-02-23	17.400	17.700	17.300	17.700	14.685	771,163
2024-02-22	17.000	17.500	17.000	17.400	14.436	401,682
2024-02-21	17.100	17.200	16.900	17.000	14.104	220,192
2024-02-20	17.400	17.400	17.100	17.100	14.187	314,097
2024-02-19	17.000	17.300	17.000	17.300	14.353	252,402
2024-02-16	17.100	17.200	17.000	17.100	14.187	309,618
2024-02-15	17.100	17.200	16.900	17.000	14.104	236,860
2024-02-14	17.000	17.400	17.000	17.100	14.187	429,719
2024-02-13	16.900	16.900	16.700	16.900	14.021	154,185
2024-02-12	17.100	17.100	16.700	16.800	13.938	266,392
2024-02-09	17.000	17.200	16.800	17.100	14.187	235,419
2024-02-08	17.200	17.300	16.900	17.000	14.104	475,085
2024-02-07	16.700	17.400	16.700	17.200	14.270	1,473,683
2024-02-06	16.800	16.800	16.500	16.600	13.772	406,101
2024-02-05	16.200	16.800	16.100	16.800	13.938	1,031,609
2024-02-02	15.900	16.100	15.900	16.000	13.275	339,076
2024-02-01	15.800	16.000	15.800	15.900	13.192	125,496
2024-01-31	15.900	16.000	15.700	15.900	13.192	190,387
2024-01-30	15.900	16.100	15.800	15.900	13.192	182,667
2024-01-29	15.800	15.900	15.700	15.900	13.192	163,723
2024-01-26	15.900	15.900	15.700	15.800	13.109	297,871
2024-01-25	15.900	15.900	15.700	15.900	13.192	204,818

← NewerPage 11 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.