Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.400	15.400	15.000	15.200	12.611	567,951
2023-10-26	15.900	15.900	15.400	15.400	12.777	678,530
2023-10-25	15.800	16.100	15.800	15.900	13.192	240,325
2023-10-24	16.000	16.100	15.800	15.800	13.109	287,466
2023-10-20	16.300	16.400	16.000	16.000	13.275	354,795
2023-10-19	16.200	16.400	16.200	16.300	13.524	165,335
2023-10-18	16.300	16.300	16.000	16.100	13.358	334,566
2023-10-17	16.400	16.500	16.300	16.300	13.524	165,332
2023-10-16	16.400	16.500	16.000	16.300	13.524	855,959
2023-10-12	16.400	16.500	16.200	16.300	13.524	204,111
2023-10-11	16.000	16.500	15.900	16.300	13.524	221,113
2023-10-10	15.900	16.100	15.800	15.900	13.192	458,306
2023-10-09	15.900	16.100	15.800	15.900	13.192	576,083
2023-10-06	16.000	16.200	15.900	16.000	13.275	748,470
2023-10-05	16.200	16.200	15.800	16.000	13.275	552,677
2023-10-04	15.600	16.100	15.300	16.100	13.358	415,844
2023-10-03	16.200	16.200	15.600	15.700	13.026	1,514,597
2023-10-02	16.500	16.600	16.200	16.300	13.524	467,481
2023-09-29	16.500	16.700	16.300	16.500	13.689	298,874
2023-09-28	16.700	16.700	16.400	16.500	13.689	211,231
2023-09-27	16.400	16.800	16.400	16.700	13.855	277,151
2023-09-26	17.000	17.100	16.300	16.300	13.524	1,975,002
2023-09-25	17.400	17.400	16.900	17.000	14.104	893,303
2023-09-22	17.300	17.400	17.200	17.300	14.353	372,133
2023-09-21	17.200	17.400	17.200	17.200	14.270	334,513
2023-09-20	17.600	17.600	17.200	17.200	14.270	681,395
2023-09-19	17.600	17.700	17.500	17.600	14.602	124,962
2023-09-18	17.400	17.600	17.300	17.500	14.519	391,374
2023-09-15	17.800	17.800	17.400	17.400	14.436	306,983
2023-09-14	17.400	17.800	17.400	17.700	14.685	247,815
2023-09-13	17.300	17.500	17.100	17.500	14.519	681,035
2023-09-12	17.600	17.700	17.300	17.400	14.436	757,590
2023-09-11	17.800	17.800	17.500	17.600	14.602	304,416
2023-09-08	17.600	17.900	17.500	17.800	14.768	1,032,748
2023-09-07	18.100	18.200	17.200	17.400	14.436	1,973,882
2023-09-06	38.500	38.500	35.750	36.250	15.038	2,545,344
2023-09-05	37.250	38.500	37.250	38.250	15.867	1,166,256
2023-09-04	37.500	38.000	37.000	37.250	15.452	549,950
2023-09-01	37.500	37.750	36.750	37.500	15.556	1,339,296
2023-08-31	36.250	38.000	35.750	37.250	15.452	1,787,126
2023-08-30	36.250	36.250	35.750	36.000	14.934	295,986
2023-08-29	36.250	36.500	35.750	36.250	15.038	460,688
2023-08-28	35.750	36.250	35.750	36.250	15.038	318,934
2023-08-25	35.750	36.250	35.750	35.750	14.830	204,396
2023-08-24	35.500	36.000	35.250	35.750	14.830	696,736
2023-08-23	36.250	36.750	36.250	36.500	14.743	948,092
2023-08-22	35.250	36.250	35.250	36.000	14.541	870,376
2023-08-21	35.750	35.750	35.000	35.250	14.238	838,922
2023-08-18	35.750	35.750	35.000	35.750	14.440	665,774
2023-08-17	34.750	35.750	34.750	35.750	14.440	850,434
2023-08-16	34.000	34.500	33.750	34.500	13.935	1,192,920
2023-08-15	35.500	35.750	33.500	33.750	13.632	3,036,690
2023-08-11	36.750	36.750	36.000	36.250	14.642	385,372
2023-08-10	36.000	36.750	35.750	36.750	14.844	622,446
2023-08-09	36.250	36.250	35.250	35.750	14.440	1,244,940
2023-08-08	36.000	37.000	35.750	36.250	14.642	915,768
2023-08-07	36.250	36.250	35.250	35.750	14.440	1,023,548
2023-08-04	37.000	37.000	36.000	36.250	14.642	166,394
2023-08-03	36.500	37.250	36.000	36.750	14.844	896,180
2023-08-02	37.250	37.500	36.750	36.750	14.844	511,330

← NewerPage 13 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.