Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.700	16.000	15.700	15.800	13.109	209,953
2024-01-23	15.700	15.800	15.600	15.700	13.026	285,469
2024-01-22	15.700	15.800	15.600	15.700	13.026	82,575
2024-01-19	15.700	15.800	15.500	15.500	12.860	289,035
2024-01-18	15.600	15.800	15.500	15.500	12.860	475,424
2024-01-17	15.900	15.900	15.600	15.600	12.943	502,650
2024-01-16	15.900	16.000	15.800	15.800	13.109	218,570
2024-01-15	16.100	16.100	15.800	15.800	13.109	430,999
2024-01-12	16.000	16.100	15.900	16.000	13.275	92,969
2024-01-11	15.900	16.000	15.900	16.000	13.275	130,448
2024-01-10	16.000	16.100	15.800	15.900	13.192	656,310
2024-01-09	16.400	16.600	15.900	16.000	13.275	1,071,450
2024-01-08	16.700	16.700	16.200	16.400	13.606	468,319
2024-01-05	16.600	16.700	16.500	16.700	13.855	170,781
2024-01-04	16.600	16.700	16.300	16.600	13.772	295,946
2024-01-03	16.500	16.800	16.500	16.600	13.772	336,152
2024-01-02	16.600	16.800	16.400	16.700	13.855	239,252
2023-12-28	16.500	16.600	16.400	16.500	13.689	279,658
2023-12-27	16.700	16.700	16.400	16.400	13.606	248,184
2023-12-26	16.700	16.900	16.500	16.600	13.772	578,869
2023-12-25	15.800	16.200	15.800	16.100	13.358	346,460
2023-12-22	16.000	16.000	15.800	15.800	13.109	423,950
2023-12-21	15.800	16.100	15.800	16.000	13.275	239,420
2023-12-20	15.900	16.100	15.700	15.800	13.109	545,961
2023-12-19	15.900	16.000	15.800	15.900	13.192	334,364
2023-12-18	16.200	16.200	15.800	16.000	13.275	519,210
2023-12-15	15.900	16.300	15.900	16.000	13.275	625,785
2023-12-14	16.000	16.200	15.800	15.900	13.192	718,506
2023-12-13	15.700	16.300	15.700	16.100	13.358	851,586
2023-12-12	15.800	16.000	15.600	15.600	12.943	605,556
2023-12-08	15.800	15.900	15.700	15.800	13.109	155,370
2023-12-07	15.900	15.900	15.700	15.700	13.026	170,391
2023-12-06	15.800	15.900	15.700	15.900	13.192	119,406
2023-12-04	15.900	15.900	15.700	15.700	13.026	443,986
2023-12-01	16.100	16.100	15.800	15.800	13.109	580,107
2023-11-30	15.800	16.200	15.700	16.000	13.275	594,860
2023-11-29	16.000	16.000	15.700	15.800	13.109	503,571
2023-11-28	15.700	16.100	15.600	15.900	13.192	721,425
2023-11-27	15.600	15.700	15.300	15.500	12.860	801,946
2023-11-24	15.700	15.900	15.400	15.500	12.860	719,889
2023-11-23	15.600	15.800	15.500	15.700	13.026	475,289
2023-11-22	15.600	15.600	15.400	15.500	12.860	281,662
2023-11-21	15.600	15.700	15.400	15.500	12.860	249,758
2023-11-20	15.800	15.900	15.400	15.600	12.943	440,124
2023-11-17	15.800	15.900	15.600	15.700	13.026	255,666
2023-11-16	16.100	16.100	15.700	15.800	13.109	247,096
2023-11-15	15.700	16.300	15.700	15.900	13.192	656,797
2023-11-14	15.600	15.800	15.200	15.600	12.943	408,054
2023-11-13	15.300	15.600	15.100	15.600	12.943	557,533
2023-11-10	15.500	15.600	15.300	15.400	12.777	221,191
2023-11-09	15.400	15.600	15.300	15.500	12.860	289,553
2023-11-08	15.500	15.500	15.200	15.400	12.777	369,479
2023-11-07	15.400	15.600	15.400	15.500	12.860	79,311
2023-11-06	15.800	15.900	15.300	15.400	12.777	532,248
2023-11-03	15.900	15.900	15.800	15.800	13.109	97,511
2023-11-02	15.700	16.000	15.700	15.900	13.192	239,079
2023-11-01	15.600	15.900	15.600	15.700	13.026	278,614
2023-10-31	15.400	15.700	15.400	15.600	12.943	314,434
2023-10-30	15.100	15.500	15.100	15.300	12.694	152,721
2023-10-27	15.400	15.400	15.000	15.200	12.611	567,951

← NewerPage 12 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.