Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	32.000	32.250	31.250	32.250	13.026	1,533,788
2023-04-28	33.250	33.750	33.000	33.250	13.026	597,562
2023-04-27	34.000	34.000	33.000	33.000	12.928	765,818
2023-04-26	34.500	34.500	33.750	34.000	13.320	1,014,396
2023-04-25	35.000	35.000	34.250	34.500	13.516	1,724,380
2023-04-24	34.500	35.500	34.500	35.000	13.712	1,913,720
2023-04-21	34.500	34.750	34.250	34.250	13.418	902,706
2023-04-20	34.500	34.750	34.000	34.500	13.516	1,566,938
2023-04-19	34.500	35.250	34.500	34.500	13.516	3,102,742
2023-04-18	33.500	34.750	33.250	34.500	13.516	2,346,796
2023-04-17	33.000	33.750	32.750	33.500	13.124	468,228
2023-04-12	33.000	33.250	32.500	33.000	12.928	692,612
2023-04-11	32.500	33.250	32.500	32.750	12.831	554,218
2023-04-10	32.000	32.750	31.750	32.500	12.733	234,344
2023-04-07	32.250	32.500	31.500	32.000	12.537	528,094
2023-04-05	33.500	33.500	32.000	32.250	12.635	1,010,594
2023-04-04	32.750	33.250	32.750	33.250	13.026	485,912
2023-04-03	33.250	33.250	32.250	33.000	12.928	833,464
2023-03-31	33.500	34.000	32.750	33.500	13.124	943,114
2023-03-30	34.000	34.250	33.500	33.500	13.124	1,029,086
2023-03-29	33.750	34.500	33.500	34.250	13.418	981,518
2023-03-28	34.500	35.000	33.500	34.000	13.320	2,282,162
2023-03-27	32.750	34.000	32.500	34.000	13.320	2,688,156
2023-03-24	32.250	32.750	32.000	32.750	12.831	567,690
2023-03-23	31.250	32.250	31.250	32.000	12.537	517,150
2023-03-22	31.000	31.250	30.500	31.000	12.145	803,192
2023-03-21	31.000	31.500	30.500	31.000	12.145	536,552
2023-03-20	32.000	32.000	30.500	31.000	12.145	779,106
2023-03-17	31.750	32.500	31.500	32.000	12.537	493,802
2023-03-16	31.000	31.750	30.500	31.500	12.341	501,174
2023-03-15	30.750	31.750	30.750	31.250	12.243	325,644
2023-03-14	31.500	31.750	30.250	30.750	12.047	1,092,362
2023-03-13	32.250	32.500	31.750	31.750	12.439	862,426
2023-03-10	32.500	32.750	32.250	32.500	12.733	396,206
2023-03-09	33.250	33.500	32.250	32.500	12.733	1,168,472
2023-03-08	31.500	33.500	31.250	33.250	13.026	1,679,140
2023-03-07	31.500	32.000	31.000	31.750	12.439	415,560
2023-03-03	31.500	31.750	31.250	31.250	12.243	91,810
2023-03-02	31.750	31.750	31.250	31.500	12.341	1,048,586
2023-03-01	31.750	32.000	31.250	31.750	12.439	823,164
2023-02-28	31.000	31.750	31.000	31.750	12.439	1,196,242
2023-02-27	30.000	30.750	30.000	30.500	11.949	215,412
2023-02-24	30.750	30.750	30.000	30.250	11.851	365,514
2023-02-23	30.750	31.250	30.500	30.750	12.047	233,662
2023-02-22	30.750	31.000	30.250	30.500	11.949	215,282
2023-02-21	31.000	31.000	30.250	30.750	12.047	339,750
2023-02-20	30.500	31.000	30.500	30.750	12.047	207,206
2023-02-17	30.250	31.000	30.250	30.500	11.949	264,192
2023-02-16	31.000	31.000	30.250	30.250	11.851	204,714
2023-02-15	30.250	30.750	30.000	30.500	11.949	421,924
2023-02-14	31.000	31.000	30.000	30.250	11.851	673,788
2023-02-13	31.500	31.500	31.000	31.250	12.243	66,918
2023-02-10	31.000	31.500	31.000	31.250	12.243	323,412
2023-02-09	31.250	31.250	30.750	31.250	12.243	333,892
2023-02-08	31.750	31.750	31.000	31.250	12.243	503,280
2023-02-07	31.500	32.250	31.500	31.500	12.341	1,043,928
2023-02-06	30.500	31.250	30.500	31.000	12.145	461,298
2023-02-03	30.500	30.750	30.500	30.500	11.949	151,836
2023-02-02	30.250	30.750	30.000	30.500	11.949	347,486
2023-02-01	30.250	30.750	30.250	30.250	11.851	274,310

← NewerPage 15 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.