Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	37.000	37.250	36.000	37.000	14.945	697,138
2023-07-27	35.500	36.750	35.250	36.500	14.743	870,716
2023-07-26	35.500	35.500	34.750	35.500	14.339	781,632
2023-07-25	36.000	36.000	35.250	35.500	14.339	361,850
2023-07-24	36.250	36.750	35.750	36.000	14.541	502,432
2023-07-21	36.750	36.750	35.750	36.000	14.541	740,474
2023-07-20	35.750	36.750	35.750	36.250	14.642	1,301,920
2023-07-19	35.750	35.750	35.000	35.500	14.339	557,902
2023-07-18	35.500	36.250	35.250	35.750	14.440	1,100,340
2023-07-17	34.750	36.000	34.500	35.500	14.339	618,818
2023-07-14	33.750	35.000	33.750	34.750	14.036	872,916
2023-07-13	34.000	34.500	33.500	33.500	13.531	1,230,996
2023-07-12	34.250	34.500	34.000	34.000	13.733	674,830
2023-07-11	34.250	35.500	34.000	34.000	13.733	2,004,186
2023-07-10	36.750	37.000	34.000	34.000	13.733	3,499,250
2023-07-07	37.000	37.750	36.000	36.750	14.844	1,179,560
2023-07-06	37.500	37.500	36.750	36.750	14.844	1,154,678
2023-07-05	36.500	37.750	36.250	37.250	15.046	1,554,578
2023-07-04	36.500	36.750	36.000	36.500	14.743	844,574
2023-07-03	36.500	36.500	35.750	36.250	14.642	952,128
2023-06-30	36.500	37.250	36.250	36.500	14.743	501,320
2023-06-29	36.500	37.250	35.750	36.250	14.642	1,282,236
2023-06-28	36.750	37.250	36.250	36.500	14.743	618,298
2023-06-27	36.250	37.250	36.250	36.500	14.743	632,768
2023-06-26	36.750	37.000	35.750	36.500	14.743	1,289,792
2023-06-23	35.750	37.000	35.250	36.750	14.844	1,035,470
2023-06-22	36.750	37.000	35.500	35.750	14.440	1,934,444
2023-06-21	40.500	40.500	36.750	36.750	14.844	3,251,938
2023-06-20	39.250	41.250	39.250	40.500	16.359	2,980,128
2023-06-19	38.250	39.500	38.250	39.000	15.753	1,286,118
2023-06-16	38.750	38.750	37.750	38.500	15.551	916,920
2023-06-15	38.000	38.750	38.000	38.750	15.652	827,918
2023-06-14	38.000	38.500	37.500	38.000	15.349	947,258
2023-06-13	39.500	39.750	37.000	37.500	15.147	2,711,908
2023-06-12	39.000	39.250	38.500	39.250	15.854	603,518
2023-06-09	39.750	39.750	38.500	38.750	15.652	1,272,996
2023-06-08	40.250	40.500	39.250	39.750	16.056	900,222
2023-06-07	39.000	40.500	38.750	40.250	16.258	1,779,570
2023-06-06	38.750	40.000	38.750	39.250	15.854	1,624,168
2023-06-02	39.000	39.500	38.750	38.750	15.652	959,896
2023-06-01	42.250	42.250	38.250	38.500	15.551	5,452,482
2023-05-31	40.750	42.250	40.750	42.000	16.965	2,461,418
2023-05-30	40.250	41.500	40.250	41.000	16.561	1,793,238
2023-05-29	41.250	41.750	40.000	40.000	16.157	1,835,222
2023-05-26	41.750	41.750	40.750	41.500	16.763	1,374,016
2023-05-25	40.500	42.000	39.500	42.000	16.965	3,191,430
2023-05-24	38.500	42.500	38.250	40.500	16.359	7,579,790
2023-05-23	37.750	38.500	37.500	38.500	15.551	2,632,814
2023-05-22	37.000	38.000	36.250	37.750	15.248	2,472,930
2023-05-19	37.750	38.000	37.000	37.250	15.046	2,103,510
2023-05-18	38.250	38.250	37.250	37.750	15.248	2,152,596
2023-05-17	38.250	38.750	37.500	38.000	15.349	2,548,420
2023-05-16	38.250	38.500	36.750	38.250	15.450	2,839,228
2023-05-15	36.500	39.500	35.000	38.500	15.551	9,023,876
2023-05-12	35.000	36.750	34.750	36.500	14.743	4,836,484
2023-05-11	34.250	34.750	34.000	34.750	14.036	1,045,336
2023-05-10	34.250	34.500	34.000	34.000	13.733	675,834
2023-05-09	33.500	34.000	33.000	33.750	13.632	1,022,720
2023-05-08	33.000	33.750	32.750	32.750	13.228	680,600
2023-05-03	32.000	33.000	32.000	32.500	13.127	779,388

← NewerPage 14 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.