Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	30.000	30.500	30.000	30.000	11.753	142,874
2023-01-30	30.250	30.500	29.750	30.000	11.753	178,084
2023-01-27	30.250	30.500	30.250	30.250	11.851	56,140
2023-01-26	30.250	30.500	30.000	30.250	11.851	239,304
2023-01-25	30.250	30.750	30.000	30.250	11.851	340,818
2023-01-24	30.000	30.500	30.000	30.250	11.851	184,476
2023-01-23	30.250	30.250	29.750	30.000	11.753	265,476
2023-01-20	29.750	30.250	29.500	30.250	11.851	401,694
2023-01-19	30.000	30.000	29.750	29.750	11.655	79,436
2023-01-18	29.500	30.000	29.500	29.750	11.655	451,410
2023-01-17	29.250	29.750	29.250	29.500	11.557	229,168
2023-01-16	30.000	30.250	29.250	29.500	11.557	750,494
2023-01-13	30.500	30.500	30.000	30.000	11.753	345,550
2023-01-12	30.500	31.000	30.250	30.500	11.949	536,378
2023-01-11	30.000	30.750	29.750	30.250	11.851	955,346
2023-01-10	30.000	30.000	29.250	29.750	11.655	360,684
2023-01-09	29.750	29.750	29.500	29.750	11.655	345,828
2023-01-06	29.000	29.750	28.500	29.500	11.557	771,286
2023-01-05	28.250	29.250	28.000	28.500	11.166	413,724
2023-01-04	28.000	28.250	27.750	28.250	11.068	259,648
2023-01-03	28.000	28.250	27.750	27.750	10.872	287,886
2022-12-30	28.000	28.000	27.750	28.000	10.970	215,236
2022-12-29	27.250	28.000	27.250	27.750	10.872	266,428
2022-12-28	27.250	27.500	27.000	27.500	10.774	160,322
2022-12-27	27.500	27.500	27.250	27.250	10.676	966,032
2022-12-26	27.500	27.500	27.000	27.250	10.676	301,042
2022-12-23	27.000	27.500	27.000	27.500	10.774	146,876
2022-12-22	27.000	27.250	27.000	27.000	10.578	292,458
2022-12-21	27.500	27.500	27.000	27.250	10.676	1,141,966
2022-12-20	28.000	28.000	27.500	27.750	10.872	1,084,424
2022-12-19	28.500	28.500	28.000	28.000	10.970	199,682
2022-12-16	28.250	28.250	28.000	28.250	11.068	339,490
2022-12-15	28.250	28.250	28.000	28.000	10.970	433,702
2022-12-14	28.250	28.500	28.000	28.250	11.068	537,188
2022-12-13	28.250	28.500	28.000	28.250	11.068	333,098
2022-12-09	28.250	28.500	28.250	28.500	11.166	390,892
2022-12-08	28.500	28.750	28.500	28.750	11.263	168,666
2022-12-07	28.500	28.750	28.500	28.750	11.263	174,728
2022-12-06	29.250	29.250	28.250	28.500	11.166	885,068
2022-12-02	28.750	29.250	28.750	29.250	11.459	78,090
2022-12-01	29.250	29.250	28.750	28.750	11.263	395,784
2022-11-30	29.000	29.250	29.000	29.250	11.459	86,030
2022-11-29	29.000	29.250	28.750	29.000	11.361	91,946
2022-11-28	29.000	29.250	28.750	28.750	11.263	288,834
2022-11-25	29.000	29.250	29.000	29.250	11.459	65,890
2022-11-24	29.000	29.250	28.750	29.000	11.361	99,330
2022-11-23	29.500	29.500	28.750	29.000	11.361	107,860
2022-11-22	28.750	29.500	28.750	29.250	11.459	231,852
2022-11-21	29.000	29.000	28.750	28.750	11.263	62,508
2022-11-18	29.000	29.000	28.750	29.000	11.361	68,654
2022-11-17	28.750	29.000	28.750	28.750	11.263	43,342
2022-11-16	29.250	29.250	28.750	28.750	11.263	237,716
2022-11-15	29.000	29.500	28.750	29.250	11.459	172,254
2022-11-14	29.000	29.000	28.500	29.000	11.361	191,966
2022-11-11	29.250	29.500	29.000	29.250	11.459	190,386
2022-11-10	29.000	29.250	28.750	29.250	11.459	199,908
2022-11-09	29.500	29.500	29.000	29.000	11.361	200,456
2022-11-08	29.500	29.750	29.000	29.500	11.557	180,224
2022-11-07	29.750	29.750	29.250	29.500	11.557	89,668
2022-11-04	29.000	29.500	29.000	29.500	11.557	158,156

← NewerPage 16 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.